Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.7512 | $0.7512 | $0.7219 | $0.7484 | $43,971.70 | $37,420,350 |
| 2018-10-02 | $0.7476 | $0.7497 | $0.7152 | $0.7263 | $83,683.00 | $36,314,200 |
| 2018-10-03 | $0.7266 | $0.7266 | $0.6694 | $0.7103 | $67,692.20 | $35,515,200 |
| 2018-10-04 | $0.7104 | $0.7289 | $0.7053 | $0.7086 | $70,927.20 | $35,428,200 |
| 2018-10-05 | $0.7084 | $0.7297 | $0.7045 | $0.7271 | $72,706.80 | $36,353,400 |
| 2018-10-06 | $0.7274 | $0.7294 | $0.7059 | $0.7081 | $53,962.70 | $35,404,650 |
| 2018-10-07 | $0.7085 | $0.7148 | $0.7017 | $0.7136 | $69,501.60 | $35,680,450 |
| 2018-10-08 | $0.7149 | $0.7161 | $0.6957 | $0.7039 | $86,186.40 | $35,196,800 |
| 2018-10-09 | $0.7037 | $0.7212 | $0.6794 | $0.7200 | $91,818.60 | $35,997,850 |
| 2018-10-10 | $0.7193 | $0.7585 | $0.6543 | $0.6575 | $79,385.10 | $32,874,950 |
| 2018-10-11 | $0.6570 | $0.7422 | $0.5945 | $0.7383 | $115,553 | $36,915,050 |
| 2018-10-12 | $0.7380 | $0.7431 | $0.6919 | $0.6944 | $35,526.40 | $34,719,750 |
| 2018-10-13 | $0.6934 | $0.7321 | $0.6921 | $0.7110 | $83,987.50 | $35,549,950 |
| 2018-10-14 | $0.7110 | $0.7320 | $0.6956 | $0.6960 | $64,661.50 | $34,801,700 |
| 2018-10-15 | $0.6974 | $0.8259 | $0.6928 | $0.7416 | $79,362.50 | $37,080,250 |
| 2018-10-16 | $0.7416 | $0.7482 | $0.7308 | $0.7365 | $76,740.70 | $36,823,750 |
| 2018-10-17 | $0.7378 | $0.7438 | $0.7194 | $0.7379 | $79,811.00 | $36,896,100 |
| 2018-10-18 | $0.7362 | $0.7412 | $0.7048 | $0.7095 | $100,712 | $35,473,050 |
| 2018-10-19 | $0.7095 | $0.7318 | $0.7077 | $0.7208 | $96,494.00 | $36,038,850 |
| 2018-10-20 | $0.7200 | $0.7288 | $0.7172 | $0.7274 | $108,592 | $36,371,850 |
| 2018-10-21 | $0.7278 | $0.7369 | $0.7147 | $0.7158 | $36,337.90 | $35,789,950 |
| 2018-10-22 | $0.7160 | $0.7304 | $0.7118 | $0.7205 | $127,228 | $36,023,100 |
| 2018-10-23 | $0.7208 | $0.7218 | $0.6908 | $0.7053 | $73,508.30 | $35,265,100 |
| 2018-10-24 | $0.7052 | $0.7369 | $0.7039 | $0.7303 | $79,889.60 | $36,514,850 |
| 2018-10-25 | $0.7302 | $0.7304 | $0.7074 | $0.7093 | $71,994.90 | $35,465,450 |
| 2018-10-26 | $0.7082 | $0.7202 | $0.7048 | $0.7184 | $72,561.20 | $35,921,400 |
| 2018-10-27 | $0.7184 | $0.7226 | $0.7093 | $0.7138 | $79,470.70 | $35,688,950 |
| 2018-10-28 | $0.7131 | $0.7270 | $0.7100 | $0.7144 | $87,207.50 | $35,717,800 |
| 2018-10-29 | $0.7141 | $0.7159 | $0.6878 | $0.6960 | $70,335.70 | $34,801,100 |
| 2018-10-30 | $0.6962 | $0.7209 | $0.6947 | $0.7195 | $73,005.10 | $35,977,000 |
| 2018-10-31 | $0.7195 | $0.7502 | $0.6103 | $0.6103 | $51,025.90 | $30,515,700 |