Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.5898 | $0.5908 | $0.5726 | $0.5833 | $745,159 | $29,166,336 |
| 2019-05-02 | $0.5831 | $0.5909 | $0.5590 | $0.5761 | $944,021 | $28,806,937 |
| 2019-05-03 | $0.5760 | $0.6046 | $0.5710 | $0.5920 | $649,399 | $29,598,144 |
| 2019-05-04 | $0.5921 | $0.6069 | $0.5711 | $0.5849 | $303,737 | $29,242,993 |
| 2019-05-05 | $0.5851 | $0.5901 | $0.5672 | $0.5893 | $690,640 | $29,464,182 |
| 2019-05-06 | $0.5892 | $0.5901 | $0.5622 | $0.5895 | $514,148 | $29,473,612 |
| 2019-05-07 | $0.5890 | $0.5954 | $0.5373 | $0.5856 | $671,497 | $29,280,809 |
| 2019-05-08 | $0.5873 | $0.5884 | $0.5579 | $0.5710 | $498,323 | $28,550,162 |
| 2019-05-09 | $0.5709 | $0.5787 | $0.5642 | $0.5719 | $516,677 | $28,594,651 |
| 2019-05-10 | $0.5721 | $0.5791 | $0.5665 | $0.5788 | $530,491 | $28,941,159 |
| 2019-05-11 | $0.5786 | $0.5963 | $0.5736 | $0.5912 | $371,361 | $29,558,782 |
| 2019-05-12 | $0.5906 | $0.5952 | $0.5552 | $0.5552 | $242,196 | $27,761,307 |
| 2019-05-13 | $0.5552 | $0.5904 | $0.5543 | $0.5856 | $634,434 | $29,277,707 |
| 2019-05-14 | $0.5870 | $0.5992 | $0.5734 | $0.5926 | $562,575 | $29,629,967 |
| 2019-05-15 | $0.5925 | $0.6263 | $0.5783 | $0.6177 | $614,392 | $30,884,049 |
| 2019-05-16 | $0.6188 | $0.6265 | $0.5828 | $0.5945 | $544,439 | $29,726,147 |
| 2019-05-17 | $0.5951 | $0.5962 | $0.5562 | $0.5740 | $611,879 | $28,701,065 |
| 2019-05-18 | $0.5740 | $0.5970 | $0.5740 | $0.5780 | $431,954 | $28,899,937 |
| 2019-05-19 | $0.5791 | $0.6076 | $0.5742 | $0.6052 | $336,692 | $30,261,315 |
| 2019-05-20 | $0.6052 | $0.6065 | $0.5775 | $0.5779 | $599,572 | $28,895,717 |
| 2019-05-21 | $0.5780 | $0.5908 | $0.5758 | $0.5847 | $522,300 | $29,237,292 |
| 2019-05-22 | $0.5847 | $0.5863 | $0.5641 | $0.5645 | $345,751 | $28,227,467 |
| 2019-05-23 | $0.5645 | $0.5713 | $0.5548 | $0.5618 | $369,176 | $28,091,289 |
| 2019-05-24 | $0.5619 | $0.5713 | $0.5551 | $0.5665 | $321,502 | $28,325,495 |
| 2019-05-25 | $0.5665 | $0.5685 | $0.5466 | $0.5539 | $147,270 | $27,694,593 |
| 2019-05-26 | $0.5547 | $0.5684 | $0.5307 | $0.5592 | $182,934 | $27,958,254 |
| 2019-05-27 | $0.5595 | $0.5760 | $0.5316 | $0.5499 | $189,626 | $27,494,611 |
| 2019-05-28 | $0.5497 | $0.5519 | $0.3987 | $0.4835 | $132,659 | $24,176,048 |
| 2019-05-29 | $0.4831 | $0.4846 | $0.3514 | $0.4255 | $105,706 | $21,277,414 |
| 2019-05-30 | $0.4255 | $0.4331 | $0.3966 | $0.4067 | $96,481.94 | $20,334,057 |
| 2019-05-31 | $0.4067 | $0.4069 | $0.3084 | $0.3460 | $126,115 | $17,301,709 |