Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.7951 | $0.8056 | $0.7684 | $0.7922 | $443,292 | $39,609,072 |
| 2019-03-02 | $0.7923 | $0.8020 | $0.7662 | $0.7995 | $548,995 | $39,975,882 |
| 2019-03-03 | $0.7995 | $0.8084 | $0.7861 | $0.7959 | $424,552 | $39,794,251 |
| 2019-03-04 | $0.7966 | $0.7991 | $0.7685 | $0.7925 | $431,561 | $39,626,592 |
| 2019-03-05 | $0.7927 | $0.8434 | $0.7702 | $0.8421 | $492,240 | $42,103,073 |
| 2019-03-06 | $0.8427 | $0.8474 | $0.8098 | $0.8215 | $470,546 | $41,076,057 |
| 2019-03-07 | $0.8214 | $0.8355 | $0.8027 | $0.8265 | $422,667 | $41,327,351 |
| 2019-03-08 | $0.8260 | $0.8294 | $0.7934 | $0.8070 | $390,924 | $40,348,176 |
| 2019-03-09 | $0.8065 | $0.8233 | $0.7931 | $0.8210 | $485,310 | $41,050,456 |
| 2019-03-10 | $0.8221 | $0.8221 | $0.7953 | $0.8073 | $467,502 | $40,363,301 |
| 2019-03-11 | $0.8077 | $0.8262 | $0.8055 | $0.8226 | $387,977 | $41,130,923 |
| 2019-03-12 | $0.8223 | $0.8460 | $0.7940 | $0.8439 | $375,560 | $42,193,368 |
| 2019-03-13 | $0.8241 | $0.8444 | $0.7895 | $0.7984 | $460,461 | $39,918,795 |
| 2019-03-14 | $0.7984 | $0.8358 | $0.7880 | $0.8199 | $445,632 | $40,994,877 |
| 2019-03-15 | $0.8192 | $0.8326 | $0.7988 | $0.8326 | $450,763 | $41,629,163 |
| 2019-03-16 | $0.8321 | $0.8501 | $0.8090 | $0.8295 | $456,743 | $41,472,808 |
| 2019-03-17 | $0.8291 | $0.8326 | $0.7778 | $0.8158 | $444,738 | $40,788,770 |
| 2019-03-18 | $0.8158 | $0.8267 | $0.7477 | $0.7937 | $350,041 | $39,683,870 |
| 2019-03-19 | $0.7918 | $0.7988 | $0.7357 | $0.7619 | $377,117 | $38,094,097 |
| 2019-03-20 | $0.7620 | $0.7620 | $0.6943 | $0.7493 | $238,007 | $37,467,180 |
| 2019-03-21 | $0.7493 | $0.7598 | $0.7164 | $0.7416 | $308,398 | $37,080,399 |
| 2019-03-22 | $0.7372 | $0.7440 | $0.7087 | $0.7406 | $278,746 | $37,029,228 |
| 2019-03-23 | $0.7378 | $0.7455 | $0.7143 | $0.7416 | $315,296 | $37,079,968 |
| 2019-03-24 | $0.7425 | $0.7435 | $0.7140 | $0.7210 | $328,600 | $36,048,789 |
| 2019-03-25 | $0.7215 | $0.7306 | $0.7086 | $0.7184 | $309,428 | $35,918,734 |
| 2019-03-26 | $0.7209 | $0.7209 | $0.6979 | $0.7201 | $329,365 | $36,006,004 |
| 2019-03-27 | $0.7203 | $0.7464 | $0.7181 | $0.7456 | $366,560 | $37,279,665 |
| 2019-03-28 | $0.7456 | $0.7484 | $0.7153 | $0.7263 | $276,252 | $36,316,339 |
| 2019-03-29 | $0.7263 | $0.7485 | $0.7088 | $0.7450 | $302,912 | $37,248,949 |
| 2019-03-30 | $0.7450 | $0.7808 | $0.7223 | $0.7339 | $463,003 | $36,695,707 |
| 2019-03-31 | $0.7339 | $0.7342 | $0.7155 | $0.7290 | $315,296 | $36,452,443 |