LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0003051 | $0.0003943 | $0.0002942 | $0.0003640 | $9.50 | $0 |
| 2018-02-02 | $0.0003633 | $0.0003633 | $0.0001607 | $0.0001767 | $922.86 | $0 |
| 2018-02-03 | $0.0001773 | $0.0002847 | $0.0001640 | $0.0002772 | $307.59 | $0 |
| 2018-02-04 | $0.0002773 | $0.0002814 | $0.0002378 | $0.0002488 | $1.24 | $0 |
| 2018-02-05 | $0.0002464 | $0.0002515 | $0.0002000 | $0.0002079 | $48.63 | $0 |
| 2018-02-06 | $0.0002082 | $0.0002187 | $0.0001781 | $0.0002125 | $49.70 | $0 |
| 2018-02-08 | $0.0002520 | $0.0002536 | $0.0002419 | $0.0002469 | $13.69 | $0 |
| 2018-02-09 | $0.0002476 | $0.0002476 | $0.0001619 | $0.0001737 | $1.12 | $0 |
| 2018-02-10 | $0.0001738 | $0.0003526 | $0.0001729 | $0.0003423 | $42.79 | $0 |
| 2018-02-11 | $0.0003420 | $0.0003420 | $0.0002417 | $0.0002417 | $2.11 | $0 |
| 2018-02-12 | $0.0002432 | $0.0003593 | $0.0002432 | $0.0003553 | $1.08 | $0 |
| 2018-02-13 | $0.0003559 | $0.0003575 | $0.0002518 | $0.0002561 | $19.86 | $0 |
| 2018-02-14 | $0.0002553 | $0.0002848 | $0.0002553 | $0.0002841 | $14.75 | $0 |
| 2018-02-15 | $0.0002842 | $0.0003061 | $0.0002810 | $0.0003040 | $60.88 | $0 |
| 2018-02-16 | $0.0003027 | $0.0003082 | $0.0002925 | $0.0003022 | $36.82 | $0 |
| 2018-02-18 | $0.0002140 | $0.0002149 | $0.0002082 | $0.0002087 | $2.09 | $0 |
| 2018-02-19 | $0.0002078 | $0.0002251 | $0.0002071 | $0.0002216 | $2.22 | $0 |
| 2018-02-20 | $0.0002296 | $0.0003513 | $0.0002222 | $0.0002246 | $259.22 | $0 |
| 2018-02-21 | $0.0002243 | $0.0002247 | $0.0001027 | $0.0002095 | $1,378.57 | $0 |
| 2018-02-22 | $0.0002093 | $0.0002181 | $0.00009837 | $0.0001971 | $7.76 | $0 |
| 2018-02-23 | $0.00009845 | $0.0002071 | $0.00009602 | $0.0002032 | $4.74 | $0 |
| 2018-02-24 | $0.0002029 | $0.0003878 | $0.00009580 | $0.0002913 | $2,699.64 | $0 |
| 2018-02-25 | $0.0002909 | $0.006510 | $0.0002861 | $0.001628 | $417,295 | $0 |
| 2018-02-26 | $0.001630 | $0.002026 | $0.0009180 | $0.001131 | $43,830.60 | $0 |
| 2018-02-27 | $0.001134 | $0.001329 | $0.0005310 | $0.0007474 | $7,667.12 | $0 |
| 2018-02-28 | $0.0004266 | $0.0005483 | $0.0003125 | $0.0004124 | $3,662.20 | $0 |