Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.7322 | $0.7941 | $0.7285 | $0.7907 | $860.10 | $39,534,875 |
| 2019-01-02 | $0.8060 | $0.8439 | $0.7756 | $0.8282 | $840.10 | $41,412,481 |
| 2019-01-03 | $0.8073 | $0.8122 | $0.7149 | $0.7248 | $1,977.89 | $36,241,013 |
| 2019-01-04 | $0.7324 | $0.7791 | $0.7150 | $0.7676 | $670,482 | $38,381,172 |
| 2019-01-05 | $0.7676 | $0.7810 | $0.7536 | $0.7563 | $706,036 | $37,813,745 |
| 2019-01-06 | $0.7540 | $0.7838 | $0.7372 | $0.7812 | $699,689 | $39,060,893 |
| 2019-01-07 | $0.7737 | $0.7864 | $0.7421 | $0.7587 | $613,356 | $37,934,290 |
| 2019-01-08 | $0.7594 | $0.7708 | $0.7457 | $0.7472 | $646,335 | $37,358,417 |
| 2019-01-09 | $0.7494 | $0.7629 | $0.7431 | $0.7460 | $663,814 | $37,297,996 |
| 2019-01-10 | $0.7434 | $0.7566 | $0.6456 | $0.6558 | $465,099 | $32,791,690 |
| 2019-01-11 | $0.6532 | $0.7175 | $0.6421 | $0.6994 | $532,999 | $34,969,765 |
| 2019-01-12 | $0.7003 | $0.7156 | $0.6800 | $0.6900 | $576,753 | $34,501,245 |
| 2019-01-13 | $0.6903 | $0.7052 | $0.6492 | $0.6622 | $540,230 | $33,107,670 |
| 2019-01-14 | $0.6598 | $0.7220 | $0.6574 | $0.7207 | $637,727 | $36,033,403 |
| 2019-01-15 | $0.7229 | $0.7285 | $0.6840 | $0.6881 | $559,679 | $34,405,302 |
| 2019-01-16 | $0.6885 | $0.7011 | $0.6738 | $0.6874 | $617,096 | $34,371,489 |
| 2019-01-17 | $0.6880 | $0.6971 | $0.6711 | $0.6908 | $680,480 | $34,541,978 |
| 2019-01-18 | $0.6907 | $0.7063 | $0.6810 | $0.6823 | $676,497 | $34,117,282 |
| 2019-01-19 | $0.6836 | $0.7031 | $0.6678 | $0.6819 | $541,929 | $34,095,678 |
| 2019-01-20 | $0.6816 | $0.6826 | $0.6377 | $0.6458 | $584,507 | $32,289,080 |
| 2019-01-21 | $0.6511 | $0.6920 | $0.6398 | $0.6611 | $629,563 | $33,056,698 |
| 2019-01-22 | $0.6635 | $0.6912 | $0.6145 | $0.6773 | $647,623 | $33,863,365 |
| 2019-01-23 | $0.6777 | $0.7046 | $0.6655 | $0.6658 | $631,435 | $33,289,110 |
| 2019-01-24 | $0.6668 | $0.7204 | $0.6668 | $0.7070 | $609,823 | $35,348,867 |
| 2019-01-25 | $0.7078 | $0.7657 | $0.7078 | $0.7470 | $611,092 | $37,350,662 |
| 2019-01-26 | $0.7470 | $0.7797 | $0.7376 | $0.7642 | $683,768 | $38,211,751 |
| 2019-01-27 | $0.7641 | $0.7677 | $0.7324 | $0.7353 | $677,049 | $36,764,578 |
| 2019-01-28 | $0.7353 | $0.7407 | $0.6917 | $0.7093 | $651,024 | $35,465,475 |
| 2019-01-29 | $0.7094 | $0.7474 | $0.7094 | $0.7360 | $651,130 | $36,800,948 |
| 2019-01-30 | $0.7344 | $0.7640 | $0.7222 | $0.7622 | $689,481 | $38,112,123 |
| 2019-01-31 | $0.7609 | $0.7688 | $0.7126 | $0.7293 | $710,819 | $36,463,012 |