Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.7284 | $0.7379 | $0.7066 | $0.7203 | $364,862 | $36,014,219 |
| 2019-04-02 | $0.7199 | $0.8175 | $0.7012 | $0.8089 | $374,889 | $40,445,991 |
| 2019-04-03 | $0.8082 | $0.8421 | $0.7035 | $0.7142 | $371,425 | $35,707,554 |
| 2019-04-04 | $0.7134 | $0.7137 | $0.6269 | $0.6643 | $351,508 | $33,213,464 |
| 2019-04-05 | $0.6638 | $0.7044 | $0.6538 | $0.6957 | $346,959 | $34,783,262 |
| 2019-04-06 | $0.6970 | $0.7105 | $0.6408 | $0.6964 | $388,019 | $34,817,645 |
| 2019-04-07 | $0.6955 | $0.7130 | $0.6418 | $0.6996 | $380,852 | $34,979,910 |
| 2019-04-08 | $0.7002 | $0.7201 | $0.6560 | $0.6767 | $342,052 | $33,835,645 |
| 2019-04-09 | $0.6767 | $0.6767 | $0.6408 | $0.6531 | $327,094 | $32,655,450 |
| 2019-04-10 | $0.6522 | $0.6856 | $0.6269 | $0.6712 | $702,049 | $33,561,941 |
| 2019-04-11 | $0.6715 | $0.6740 | $0.6126 | $0.6334 | $890,896 | $31,671,620 |
| 2019-04-12 | $0.6337 | $0.6744 | $0.6157 | $0.6673 | $515,548 | $33,365,897 |
| 2019-04-13 | $0.6671 | $0.6886 | $0.6560 | $0.6747 | $762,187 | $33,732,988 |
| 2019-04-14 | $0.6747 | $0.6945 | $0.6510 | $0.6937 | $949,675 | $34,686,037 |
| 2019-04-15 | $0.6937 | $0.6970 | $0.6548 | $0.6585 | $1,010,633 | $32,926,000 |
| 2019-04-16 | $0.6588 | $0.6826 | $0.6430 | $0.6773 | $1,008,723 | $33,863,341 |
| 2019-04-17 | $0.6767 | $0.6901 | $0.6526 | $0.6627 | $531,253 | $33,133,368 |
| 2019-04-18 | $0.6628 | $0.6764 | $0.6424 | $0.6611 | $862,217 | $33,053,388 |
| 2019-04-19 | $0.6616 | $0.6630 | $0.5818 | $0.6242 | $680,421 | $31,207,938 |
| 2019-04-20 | $0.6242 | $0.6594 | $0.6204 | $0.6253 | $915,097 | $31,264,265 |
| 2019-04-21 | $0.6254 | $0.6294 | $0.5811 | $0.6064 | $787,044 | $30,319,275 |
| 2019-04-22 | $0.6060 | $0.6160 | $0.5678 | $0.6006 | $1,058,088 | $30,031,268 |
| 2019-04-23 | $0.6006 | $0.6198 | $0.5783 | $0.5830 | $1,004,874 | $29,148,586 |
| 2019-04-24 | $0.5830 | $0.5872 | $0.5426 | $0.5522 | $903,887 | $27,608,486 |
| 2019-04-25 | $0.5519 | $0.5832 | $0.5422 | $0.5489 | $795,746 | $27,442,782 |
| 2019-04-26 | $0.5492 | $0.5704 | $0.5170 | $0.5697 | $415,346 | $28,483,299 |
| 2019-04-27 | $0.5695 | $0.5927 | $0.5550 | $0.5637 | $426,450 | $28,186,203 |
| 2019-04-28 | $0.5628 | $0.5944 | $0.5628 | $0.5720 | $177,647 | $28,599,489 |
| 2019-04-29 | $0.5719 | $0.5820 | $0.5586 | $0.5795 | $742,915 | $28,973,194 |
| 2019-04-30 | $0.5780 | $0.5926 | $0.5693 | $0.5899 | $782,963 | $29,496,981 |