LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0001999 | $0.0002145 | $0.0001892 | $0.0002106 | $45.89 | $0 |
| 2017-12-03 | $0.0001089 | $0.0002367 | $0.0001086 | $0.0002241 | $70.76 | $0 |
| 2017-12-04 | $0.0002248 | $0.0002327 | $0.0002178 | $0.0002327 | $6.19 | $0 |
| 2017-12-05 | $0.0002331 | $0.0002339 | $0.0001161 | $0.0001173 | $8.50 | $0 |
| 2017-12-06 | $0.0001170 | $0.0003820 | $0.0001170 | $0.0002752 | $8.02 | $0 |
| 2017-12-07 | $0.0002747 | $0.0005054 | $0.0001426 | $0.0003463 | $11,503.60 | $0 |
| 2017-12-08 | $0.0003471 | $0.0004604 | $0.0002816 | $0.0003256 | $53.50 | $0 |
| 2017-12-09 | $0.0003253 | $0.0004592 | $0.0002952 | $0.0004493 | $85.09 | $0 |
| 2017-12-10 | $0.0004511 | $0.0004511 | $0.0002648 | $0.0003072 | $10.03 | $0 |
| 2017-12-11 | $0.0003049 | $0.0005251 | $0.0001636 | $0.0005035 | $1,111.34 | $0 |
| 2017-12-12 | $0.0005051 | $0.0005328 | $0.0001678 | $0.0005178 | $32.74 | $0 |
| 2017-12-13 | $0.0005183 | $0.0005252 | $0.0001594 | $0.0001643 | $74.08 | $0 |
| 2017-12-14 | $0.0001638 | $0.0005071 | $0.0001619 | $0.0003313 | $698.22 | $0 |
| 2017-12-15 | $0.0003318 | $0.0005353 | $0.0003317 | $0.0003524 | $44.83 | $0 |
| 2017-12-16 | $0.0003529 | $0.0005792 | $0.0003485 | $0.0003895 | $196.69 | $0 |
| 2017-12-17 | $0.0003895 | $0.0005853 | $0.0003774 | $0.0003815 | $108.41 | $0 |
| 2017-12-18 | $0.0003826 | $0.0003859 | $0.0003655 | $0.0003774 | $1.99 | $0 |
| 2017-12-19 | $0.0005617 | $0.0005720 | $0.0005115 | $0.0005291 | $152.89 | $0 |
| 2017-12-20 | $0.0005286 | $0.0005351 | $0.0001576 | $0.0001644 | $161.80 | $0 |
| 2017-12-21 | $0.0001648 | $0.0004698 | $0.0001628 | $0.0004698 | $7.54 | $0 |
| 2017-12-22 | $0.0004714 | $0.0004760 | $0.0003434 | $0.0004098 | $134.92 | $0 |
| 2017-12-23 | $0.0004137 | $0.0004697 | $0.0004079 | $0.0004334 | $121.31 | $0 |
| 2017-12-24 | $0.0004382 | $0.0004382 | $0.0003770 | $0.0004183 | $6.96 | $0 |
| 2017-12-25 | $0.0004226 | $0.0004349 | $0.0002755 | $0.0004183 | $15.33 | $0 |
| 2017-12-26 | $0.0004179 | $0.0004837 | $0.0002775 | $0.0003165 | $211.86 | $0 |
| 2017-12-27 | $0.0001584 | $0.0004915 | $0.0001571 | $0.0003110 | $151.79 | $0 |
| 2017-12-28 | $0.0003103 | $0.0003116 | $0.0002725 | $0.0002864 | $63.15 | $0 |
| 2017-12-29 | $0.0002894 | $0.0004405 | $0.0002825 | $0.0004360 | $8.57 | $0 |
| 2017-12-30 | $0.0004349 | $0.0004350 | $0.0002435 | $0.0003856 | $153.49 | $0 |
| 2017-12-31 | $0.0003814 | $0.0004273 | $0.0003776 | $0.0004178 | $45.26 | $0 |