Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.3460 | $0.3644 | $0.3019 | $0.3538 | $137,082 | $17,691,886 |
| 2019-06-02 | $0.3538 | $0.4017 | $0.3359 | $0.3826 | $128,297 | $19,129,808 |
| 2019-06-03 | $0.3826 | $0.3946 | $0.3725 | $0.3759 | $121,007 | $18,793,460 |
| 2019-06-04 | $0.3758 | $0.3775 | $0.3027 | $0.3166 | $45,603.21 | $15,829,241 |
| 2019-06-05 | $0.3166 | $0.3473 | $0.2775 | $0.3111 | $696.15 | $15,557,219 |
| 2019-06-06 | $0.3109 | $0.3374 | $0.2815 | $0.3185 | $5,604.37 | $15,924,202 |
| 2019-06-07 | $0.3180 | $0.3300 | $0.2800 | $0.3068 | $329.08 | $15,339,115 |
| 2019-06-08 | $0.3077 | $0.3128 | $0.2497 | $0.2578 | $1,457.23 | $12,889,878 |
| 2019-06-09 | $0.2578 | $0.3329 | $0.2384 | $0.3198 | $3,098.39 | $15,990,455 |
| 2019-06-10 | $0.3199 | $0.3568 | $0.2920 | $0.3474 | $284.71 | $17,368,913 |
| 2019-06-11 | $0.3474 | $0.3544 | $0.3279 | $0.3372 | $861.54 | $16,859,384 |
| 2019-06-12 | $0.3370 | $0.3422 | $0.2459 | $0.3300 | $664.16 | $16,499,191 |
| 2019-06-13 | $0.3301 | $0.3305 | $0.2387 | $0.3299 | $134.95 | $16,494,734 |
| 2019-06-14 | $0.3299 | $0.3418 | $0.3243 | $0.3410 | $1,220.68 | $17,048,011 |
| 2019-06-15 | $0.3410 | $0.3443 | $0.2465 | $0.3420 | $702.71 | $17,100,915 |
| 2019-06-16 | $0.3420 | $0.3569 | $0.3203 | $0.3217 | $1,373.09 | $16,085,109 |
| 2019-06-17 | $0.3217 | $0.3344 | $0.2590 | $0.3236 | $0 | $16,180,699 |
| 2019-06-18 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-19 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-20 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-21 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-22 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-23 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-24 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-25 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-26 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-27 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-28 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-29 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |
| 2019-06-30 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $0 | $16,180,699 |