LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001289 | $0.0001289 | $0.0001274 | $0.0001280 | $1.28 | $0 |
| 2017-11-02 | $0.0001374 | $0.0001431 | $0.0001367 | $0.0001406 | $1.13 | $0 |
| 2017-11-03 | $0.0001405 | $0.0001493 | $0.0001389 | $0.0001437 | $67.82 | $0 |
| 2017-11-04 | $0.0001433 | $0.0001484 | $0.0001401 | $0.0001471 | $7.11 | $0 |
| 2017-11-05 | $0.0001510 | $0.0002216 | $0.0001472 | $0.0002213 | $32.44 | $0 |
| 2017-11-06 | $0.0002218 | $0.0002225 | $0.0001389 | $0.0001394 | $8.32 | $0 |
| 2017-11-07 | $0.0001392 | $0.0001443 | $0.0001392 | $0.0001411 | $7.01 | $0 |
| 2017-11-08 | $0.0001508 | $0.0001569 | $0.0001432 | $0.0001495 | $53.00 | $0 |
| 2017-11-09 | $0.0001493 | $0.0001493 | $0.0001410 | $0.0001422 | $38.85 | $0 |
| 2017-11-10 | $0.0001426 | $0.0002194 | $0.0001290 | $0.0001320 | $6.26 | $0 |
| 2017-11-11 | $0.0001315 | $0.0001362 | $0.0001313 | $0.0001347 | $1.41 | $0 |
| 2017-11-12 | $0.0001251 | $0.0001251 | $0.0001132 | $0.0001172 | $1.29 | $0 |
| 2017-11-13 | $0.0001174 | $0.0001345 | $0.0001165 | $0.0001303 | $0.9124 | $0 |
| 2017-11-14 | $0.0001306 | $0.0001344 | $0.0001306 | $0.0001316 | $0.9215 | $0 |
| 2017-11-18 | $0.0001549 | $0.0001572 | $0.0001531 | $0.0001560 | $81.02 | $0 |
| 2017-11-19 | $0.0001557 | $0.0002433 | $0.0001539 | $0.0002414 | $1.05 | $0 |
| 2017-11-20 | $0.0002413 | $0.0002418 | $0.0001589 | $0.0001648 | $3.30 | $0 |
| 2017-11-21 | $0.0001648 | $0.0001652 | $0.0001644 | $0.0001652 | $3.30 | $0 |
| 2017-11-23 | $0.0001640 | $0.0001641 | $0.0001610 | $0.0001610 | $6.12 | $0 |
| 2017-11-24 | $0.0001607 | $0.0001668 | $0.0001577 | $0.0001645 | $12.53 | $0 |
| 2017-11-25 | $0.0001642 | $0.0001723 | $0.0001633 | $0.0001709 | $13.01 | $0 |
| 2017-11-27 | $0.0001912 | $0.0001949 | $0.0001897 | $0.0001946 | $364.39 | $0 |
| 2017-11-28 | $0.0001951 | $0.0001996 | $0.0001932 | $0.0001988 | $18.20 | $0 |
| 2017-11-29 | $0.0001986 | $0.0002288 | $0.0001819 | $0.0001965 | $1.67 | $0 |
| 2017-11-30 | $0.0001931 | $0.0002027 | $0.0001899 | $0.0002009 | $43.76 | $0 |