LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0004194 | $0.0004197 | $0.0003873 | $0.0004115 | $1.37 | $0 |
| 2018-01-02 | $0.0004115 | $0.0004426 | $0.0002933 | $0.0002978 | $54.82 | $0 |
| 2018-01-03 | $0.0002967 | $0.0003092 | $0.0002934 | $0.0003026 | $22.69 | $0 |
| 2018-01-04 | $0.0003042 | $0.0004553 | $0.0002973 | $0.0004553 | $156.34 | $0 |
| 2018-01-05 | $0.0004554 | $0.0005134 | $0.0004480 | $0.0005091 | $28.51 | $0 |
| 2018-01-06 | $0.0005095 | $0.0005178 | $0.0004909 | $0.0005165 | $36.23 | $0 |
| 2018-01-07 | $0.0005161 | $0.0006606 | $0.0003243 | $0.0006523 | $451.79 | $0 |
| 2018-01-08 | $0.0004885 | $0.0006403 | $0.0003150 | $0.0006040 | $1,558.05 | $0 |
| 2018-01-09 | $0.0006024 | $0.0006159 | $0.0002879 | $0.0005834 | $430.44 | $0 |
| 2018-01-10 | $0.0005842 | $0.0005855 | $0.0002853 | $0.0004500 | $427.37 | $0 |
| 2018-01-11 | $0.0004494 | $0.0005363 | $0.0002700 | $0.0005363 | $258.31 | $0 |
| 2018-01-12 | $0.0005398 | $0.0007026 | $0.0004120 | $0.0004179 | $1,396.71 | $0 |
| 2018-01-13 | $0.0004174 | $0.0007304 | $0.0004174 | $0.0004305 | $81.60 | $0 |
| 2018-01-14 | $0.0004308 | $0.0007255 | $0.0004299 | $0.0005516 | $316.31 | $0 |
| 2018-01-15 | $0.0005476 | $0.0007201 | $0.0005446 | $0.0006824 | $13.72 | $0 |
| 2018-01-16 | $0.0006833 | $0.0006833 | $0.0004457 | $0.0005740 | $375.69 | $0 |
| 2018-01-17 | $0.0005711 | $0.0005857 | $0.0003723 | $0.0004439 | $151.90 | $0 |
| 2018-01-18 | $0.0004456 | $0.0004842 | $0.0004280 | $0.0004559 | $1,950.79 | $0 |
| 2018-01-19 | $0.0004511 | $0.0006943 | $0.0004412 | $0.0006894 | $217.96 | $0 |
| 2018-01-20 | $0.0006969 | $0.0007023 | $0.0005824 | $0.0006381 | $378.95 | $0 |
| 2018-01-21 | $0.0006396 | $0.0007632 | $0.0006357 | $0.0006871 | $634.33 | $0 |
| 2018-01-22 | $0.0006965 | $0.0007151 | $0.0006789 | $0.0007086 | $654.23 | $0 |
| 2018-01-23 | $0.0005604 | $0.0005687 | $0.0004338 | $0.0004338 | $37.94 | $0 |
| 2018-01-24 | $0.0004336 | $0.0005727 | $0.0004217 | $0.0005614 | $50.93 | $0 |
| 2018-01-25 | $0.0005706 | $0.0005842 | $0.0004372 | $0.0005595 | $27.29 | $0 |
| 2018-01-26 | $0.0005580 | $0.0005809 | $0.0005199 | $0.0005567 | $70.39 | $0 |
| 2018-01-27 | $0.0005563 | $0.0005714 | $0.0004354 | $0.0004544 | $60.56 | $0 |
| 2018-01-28 | $0.0004567 | $0.0004777 | $0.0003471 | $0.0004644 | $337.72 | $0 |
| 2018-01-29 | $0.0004640 | $0.0004700 | $0.0004399 | $0.0004478 | $33.59 | $0 |
| 2018-01-30 | $0.0004480 | $0.0004490 | $0.0003934 | $0.0004000 | $25.56 | $0 |
| 2018-01-31 | $0.0004007 | $0.0004138 | $0.0002953 | $0.0003044 | $83.06 | $0 |