Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.7289 | $0.7611 | $0.7152 | $0.7582 | $609,360 | $37,907,567 |
| 2019-02-02 | $0.7572 | $0.7767 | $0.7510 | $0.7752 | $707,409 | $38,761,684 |
| 2019-02-03 | $0.7736 | $0.7747 | $0.7461 | $0.7637 | $643,356 | $38,183,446 |
| 2019-02-04 | $0.7644 | $0.7767 | $0.7515 | $0.7767 | $703,624 | $38,836,051 |
| 2019-02-05 | $0.7762 | $0.7869 | $0.7570 | $0.7869 | $737,707 | $39,345,860 |
| 2019-02-06 | $0.7876 | $0.7878 | $0.7664 | $0.7836 | $749,994 | $39,180,456 |
| 2019-02-07 | $0.7835 | $0.7976 | $0.7822 | $0.7908 | $779,814 | $39,540,745 |
| 2019-02-08 | $0.7913 | $0.8463 | $0.7788 | $0.8338 | $680,988 | $41,691,368 |
| 2019-02-09 | $0.8329 | $0.8571 | $0.7973 | $0.8036 | $675,005 | $40,178,677 |
| 2019-02-10 | $0.8035 | $0.8122 | $0.7843 | $0.8107 | $671,396 | $40,536,354 |
| 2019-02-11 | $0.8127 | $0.8132 | $0.7787 | $0.7804 | $743,487 | $39,022,293 |
| 2019-02-12 | $0.7782 | $0.8047 | $0.7699 | $0.8007 | $742,290 | $40,036,052 |
| 2019-02-13 | $0.8017 | $0.8111 | $0.7877 | $0.8000 | $779,572 | $39,998,471 |
| 2019-02-14 | $0.7945 | $0.8167 | $0.7639 | $0.7932 | $697,641 | $39,657,843 |
| 2019-02-15 | $0.7959 | $0.8216 | $0.7906 | $0.8025 | $707,280 | $40,127,038 |
| 2019-02-16 | $0.8038 | $0.8262 | $0.8038 | $0.8098 | $702,733 | $40,491,520 |
| 2019-02-17 | $0.8095 | $0.8308 | $0.8063 | $0.8237 | $715,794 | $41,186,674 |
| 2019-02-18 | $0.8223 | $0.8803 | $0.8222 | $0.8605 | $754,142 | $43,024,313 |
| 2019-02-19 | $0.8643 | $0.8876 | $0.8233 | $0.8248 | $738,579 | $41,238,400 |
| 2019-02-20 | $0.8277 | $0.8361 | $0.8064 | $0.8277 | $744,268 | $41,386,056 |
| 2019-02-21 | $0.8274 | $0.8529 | $0.8058 | $0.8093 | $658,831 | $40,464,539 |
| 2019-02-22 | $0.8091 | $0.8373 | $0.8086 | $0.8301 | $684,164 | $41,502,853 |
| 2019-02-23 | $0.8324 | $0.8598 | $0.8154 | $0.8395 | $570,057 | $41,972,889 |
| 2019-02-24 | $0.8375 | $0.8686 | $0.7403 | $0.7539 | $491,163 | $37,695,231 |
| 2019-02-25 | $0.7515 | $0.8238 | $0.7198 | $0.8062 | $474,057 | $40,308,311 |
| 2019-02-26 | $0.8101 | $0.8101 | $0.7755 | $0.7838 | $464,499 | $39,190,700 |
| 2019-02-27 | $0.7848 | $0.8094 | $0.7758 | $0.7936 | $495,452 | $39,678,002 |
| 2019-02-28 | $0.7939 | $0.7983 | $0.7732 | $0.7946 | $477,879 | $39,730,324 |