Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.7597 | $0.8012 | $0.7200 | $0.7239 | $73,112.36 | $36,194,238 |
| 2018-12-02 | $0.7210 | $0.7348 | $0.7069 | $0.7186 | $71,955.67 | $35,931,122 |
| 2018-12-03 | $0.7181 | $0.7202 | $0.6712 | $0.7011 | $72,271.61 | $35,055,873 |
| 2018-12-04 | $0.6997 | $0.7239 | $0.6805 | $0.6837 | $68,709.51 | $34,183,833 |
| 2018-12-05 | $0.6848 | $0.7159 | $0.5372 | $0.6669 | $39,113.30 | $33,347,358 |
| 2018-12-06 | $0.6661 | $0.7152 | $0.6518 | $0.6518 | $85,888.05 | $32,588,510 |
| 2018-12-07 | $0.6506 | $0.7705 | $0.4351 | $0.7065 | $86,178.60 | $35,324,377 |
| 2018-12-08 | $0.7053 | $0.7338 | $0.6740 | $0.7157 | $72,926.05 | $35,783,145 |
| 2018-12-09 | $0.7130 | $0.8803 | $0.4651 | $0.8661 | $126,676 | $43,307,331 |
| 2018-12-10 | $0.8647 | $0.8753 | $0.6803 | $0.7049 | $73,174.89 | $35,247,340 |
| 2018-12-11 | $0.7042 | $0.7248 | $0.6876 | $0.7158 | $77,200.70 | $35,789,273 |
| 2018-12-12 | $0.7151 | $0.7353 | $0.7103 | $0.7156 | $73,207.34 | $35,780,715 |
| 2018-12-13 | $0.7160 | $0.7395 | $0.6848 | $0.6917 | $60,120.42 | $34,586,692 |
| 2018-12-14 | $0.6932 | $0.7328 | $0.6878 | $0.7149 | $72,585.46 | $35,744,038 |
| 2018-12-15 | $0.7152 | $0.7238 | $0.7078 | $0.7095 | $0 | $35,473,626 |
| 2018-12-16 | $0.7095 | $0.7095 | $0.7095 | $0.7095 | $0 | $35,473,626 |
| 2018-12-17 | $0.7095 | $0.7095 | $0.7095 | $0.7095 | $0 | $35,473,626 |
| 2018-12-18 | $0.7095 | $0.8547 | $0.6561 | $0.8524 | $94,630.75 | $42,621,894 |
| 2018-12-19 | $0.8565 | $0.8565 | $0.7061 | $0.7098 | $35,927.82 | $35,492,493 |
| 2018-12-20 | $0.7086 | $0.9684 | $0.5500 | $0.8390 | $831.37 | $41,949,001 |
| 2018-12-21 | $0.8376 | $0.9361 | $0.09088 | $0.6910 | $560.89 | $34,551,655 |
| 2018-12-22 | $0.7285 | $0.7777 | $0.6838 | $0.7777 | $4,923.67 | $38,886,311 |
| 2018-12-23 | $0.8180 | $0.9299 | $0.8027 | $0.8184 | $1,139.29 | $40,920,451 |
| 2018-12-24 | $0.7451 | $1.10 | $0.7451 | $0.8047 | $1,933.81 | $40,236,073 |
| 2018-12-25 | $0.8099 | $0.8099 | $0.6163 | $0.6811 | $9,776.66 | $34,054,908 |
| 2018-12-26 | $0.7528 | $0.7975 | $0.5650 | $0.7485 | $1,272.50 | $37,426,327 |
| 2018-12-27 | $0.7264 | $0.7297 | $0.5271 | $0.6531 | $6,834.73 | $32,655,306 |
| 2018-12-28 | $0.8179 | $0.8767 | $0.6833 | $0.8767 | $3,820.82 | $43,835,468 |
| 2018-12-29 | $0.8807 | $0.9705 | $0.5704 | $0.7500 | $548.26 | $37,498,128 |
| 2018-12-30 | $0.9644 | $0.9658 | $0.7433 | $0.7538 | $7,603.90 | $37,689,457 |
| 2018-12-31 | $0.7466 | $0.7470 | $0.7065 | $0.7108 | $45,516.16 | $35,540,655 |