Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.8031 | $0.8416 | $0.7718 | $0.7718 | $85,472.50 | $27,148,904 |
| 2018-09-02 | $0.7719 | $0.9049 | $0.6224 | $0.7729 | $86,161.70 | $27,188,230 |
| 2018-09-03 | $0.7735 | $0.7757 | $0.7551 | $0.7627 | $76,351.10 | $26,829,795 |
| 2018-09-04 | $0.7629 | $0.8996 | $0.7232 | $0.7275 | $109,451 | $25,588,990 |
| 2018-09-05 | $0.7269 | $0.7599 | $0.6534 | $0.7443 | $113,741 | $36,849,546 |
| 2018-09-06 | $0.7443 | $0.7879 | $0.7120 | $0.7586 | $152,853 | $37,556,027 |
| 2018-09-07 | $0.7597 | $0.8822 | $0.7386 | $0.7581 | $83,555.30 | $37,532,709 |
| 2018-09-08 | $0.7581 | $0.7732 | $0.7344 | $0.7550 | $76,997.00 | $37,380,125 |
| 2018-09-09 | $0.7520 | $0.8304 | $0.7343 | $0.7441 | $141,916 | $36,841,328 |
| 2018-09-10 | $0.7446 | $0.7777 | $0.7367 | $0.7760 | $77,732.40 | $38,419,342 |
| 2018-09-11 | $0.7771 | $0.7824 | $0.7357 | $0.7649 | $97,582.90 | $38,246,450 |
| 2018-09-12 | $0.7649 | $0.7896 | $0.7041 | $0.7882 | $60,017.80 | $39,410,350 |
| 2018-09-13 | $0.7890 | $0.8932 | $0.7251 | $0.7640 | $71,405.60 | $38,199,650 |
| 2018-09-14 | $0.7611 | $0.8020 | $0.6989 | $0.7453 | $79,884.30 | $37,263,800 |
| 2018-09-15 | $0.7441 | $0.7812 | $0.7063 | $0.7155 | $72,669.80 | $35,773,250 |
| 2018-09-16 | $0.7157 | $0.7376 | $0.6786 | $0.7312 | $67,954.80 | $36,559,050 |
| 2018-09-17 | $0.7304 | $0.7426 | $0.6871 | $0.6959 | $80,253.00 | $34,793,350 |
| 2018-09-18 | $0.6958 | $0.7570 | $0.6883 | $0.7047 | $84,987.90 | $35,234,850 |
| 2018-09-19 | $0.7035 | $0.7145 | $0.6421 | $0.6675 | $76,864.80 | $33,373,200 |
| 2018-09-20 | $0.6673 | $0.7200 | $0.5837 | $0.7190 | $101,159 | $35,951,250 |
| 2018-09-21 | $0.7189 | $0.7529 | $0.6877 | $0.7456 | $97,030.60 | $37,282,200 |
| 2018-09-22 | $0.7481 | $0.7614 | $0.6506 | $0.7285 | $77,611.70 | $36,423,700 |
| 2018-09-23 | $0.7289 | $0.7706 | $0.7052 | $0.7691 | $76,995.50 | $38,457,300 |
| 2018-09-24 | $0.7706 | $0.7706 | $0.6839 | $0.7204 | $72,848.00 | $36,022,350 |
| 2018-09-25 | $0.7206 | $0.7206 | $0.6763 | $0.7164 | $36,676.20 | $35,820,950 |
| 2018-09-26 | $0.7177 | $0.7183 | $0.6735 | $0.6768 | $57,245.10 | $33,842,300 |
| 2018-09-27 | $0.6765 | $0.7342 | $0.6640 | $0.7262 | $72,696.10 | $36,311,750 |
| 2018-09-28 | $0.7267 | $0.7364 | $0.6642 | $0.6775 | $69,104.10 | $33,874,550 |
| 2018-09-29 | $0.6762 | $0.7370 | $0.6602 | $0.6901 | $67,697.70 | $34,505,300 |
| 2018-09-30 | $0.6893 | $0.7595 | $0.6839 | $0.7514 | $90,247.50 | $37,568,650 |