Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6103 | $0.8168 | $0.6103 | $0.7181 | $72,972.20 | $35,907,150 |
| 2018-11-02 | $0.7181 | $0.7181 | $0.6896 | $0.6896 | $69,044.70 | $34,481,000 |
| 2018-11-03 | $0.6896 | $0.6896 | $0.6204 | $0.6894 | $65,838.20 | $34,471,000 |
| 2018-11-04 | $0.6894 | $0.6895 | $0.6202 | $0.6864 | $72,672.40 | $34,318,600 |
| 2018-11-05 | $0.6864 | $0.6889 | $0.6604 | $0.6677 | $73,597.40 | $33,386,300 |
| 2018-11-06 | $0.6670 | $0.7011 | $0.6458 | $0.6741 | $70,565.00 | $33,669,500 |
| 2018-11-07 | $0.6765 | $0.6814 | $0.4620 | $0.6321 | $72,982.50 | $31,602,550 |
| 2018-11-08 | $0.6324 | $0.6352 | $0.5428 | $0.5428 | $54,384.90 | $27,138,200 |
| 2018-11-09 | $0.5425 | $0.5594 | $0.5372 | $0.5535 | $59,992.30 | $27,673,600 |
| 2018-11-10 | $0.5531 | $0.5614 | $0.5512 | $0.5527 | $55,334.80 | $27,637,000 |
| 2018-11-11 | $0.5519 | $0.5638 | $0.5489 | $0.5638 | $62,637.80 | $28,189,850 |
| 2018-11-12 | $0.5627 | $0.5817 | $0.5506 | $0.5654 | $85,449.50 | $28,267,800 |
| 2018-11-13 | $0.5655 | $0.5729 | $0.4797 | $0.5646 | $103,388 | $28,229,050 |
| 2018-11-14 | $0.5645 | $0.5645 | $0.4559 | $0.5503 | $46,631.50 | $27,515,100 |
| 2018-11-15 | $0.5525 | $0.5670 | $0.5211 | $0.5655 | $57,178.90 | $28,275,700 |
| 2018-11-16 | $0.5670 | $0.5678 | $0.5421 | $0.5492 | $71,583.60 | $27,457,600 |
| 2018-11-17 | $0.5487 | $0.5589 | $0.5441 | $0.5523 | $68,111.70 | $27,613,550 |
| 2018-11-18 | $0.5521 | $0.5627 | $0.5507 | $0.5558 | $55,876.60 | $27,788,250 |
| 2018-11-19 | $0.5569 | $0.5703 | $0.5133 | $0.5292 | $52,974.60 | $26,460,850 |
| 2018-11-20 | $0.5266 | $0.5881 | $0.3594 | $0.5621 | $87,317.40 | $28,104,250 |
| 2018-11-21 | $0.5645 | $0.6113 | $0.5360 | $0.5565 | $58,744.10 | $27,824,550 |
| 2018-11-22 | $0.5561 | $0.5936 | $0.5379 | $0.5720 | $81,932.10 | $28,598,150 |
| 2018-11-23 | $0.5680 | $0.6614 | $0.5675 | $0.6578 | $101,627 | $32,887,500 |
| 2018-11-24 | $0.6573 | $0.6761 | $0.5807 | $0.5948 | $59,916.40 | $29,740,550 |
| 2018-11-25 | $0.5930 | $0.7064 | $0.5889 | $0.6936 | $81,888.20 | $34,677,550 |
| 2018-11-26 | $0.6921 | $0.7030 | $0.6220 | $0.6422 | $64,434.20 | $32,109,800 |
| 2018-11-27 | $0.6400 | $0.6709 | $0.6103 | $0.6597 | $67,059.80 | $32,984,600 |
| 2018-11-28 | $0.6614 | $0.7351 | $0.6614 | $0.7145 | $68,167.30 | $35,726,600 |
| 2018-11-29 | $0.7155 | $0.7533 | $0.6953 | $0.7165 | $72,765.08 | $35,825,810 |
| 2018-11-30 | $0.7179 | $0.7651 | $0.6953 | $0.7579 | $76,396.01 | $37,894,284 |