Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.2433 | $0.2510 | $0.2324 | $0.2379 | $0 | $11,895,381 |
| 2019-08-02 | $0.2379 | $0.2450 | $0.2314 | $0.2401 | $0 | $12,006,333 |
| 2019-08-03 | $0.2401 | $0.2468 | $0.2399 | $0.2399 | $0 | $11,995,084 |
| 2019-08-04 | $0.2399 | $0.2432 | $0.2020 | $0.2029 | $0 | $10,144,931 |
| 2019-08-05 | $0.2029 | $0.2524 | $0.1834 | $0.2523 | $0 | $12,617,186 |
| 2019-08-06 | $0.2524 | $0.2524 | $0.1846 | $0.1852 | $0 | $9,262,002 |
| 2019-08-07 | $0.1852 | $0.2271 | $0.1850 | $0.2262 | $0 | $11,309,801 |
| 2019-08-08 | $0.2262 | $0.2697 | $0.2259 | $0.2697 | $0 | $13,484,847 |
| 2019-08-09 | $0.2697 | $0.2697 | $0.2433 | $0.2434 | $0 | $12,172,230 |
| 2019-08-10 | $0.2434 | $0.2438 | $0.1827 | $0.2383 | $0 | $11,913,444 |
| 2019-08-11 | $0.2383 | $0.2384 | $0.2380 | $0.2384 | $0 | $11,920,373 |
| 2019-08-12 | $0.2384 | $0.2870 | $0.2184 | $0.2834 | $0 | $14,168,844 |
| 2019-08-13 | $0.2834 | $0.2947 | $0.2833 | $0.2858 | $0 | $14,291,332 |
| 2019-08-14 | $0.2858 | $0.2863 | $0.2110 | $0.2110 | $0 | $10,551,162 |
| 2019-08-15 | $0.2110 | $0.2923 | $0.2110 | $0.2921 | $0 | $14,606,305 |
| 2019-08-16 | $0.2922 | $0.2922 | $0.2882 | $0.2889 | $0 | $14,446,859 |
| 2019-08-17 | $0.2889 | $0.2891 | $0.2161 | $0.2822 | $0 | $14,108,369 |
| 2019-08-18 | $0.2821 | $0.3289 | $0.2821 | $0.3074 | $0 | $15,369,710 |
| 2019-08-19 | $0.3074 | $0.3402 | $0.2114 | $0.2966 | $0 | $14,832,422 |
| 2019-08-20 | $0.2966 | $0.2967 | $0.1839 | $0.2051 | $91.74 | $10,254,694 |
| 2019-08-21 | $0.2050 | $0.2052 | $0.1952 | $0.1965 | $91.83 | $9,825,805 |
| 2019-08-22 | $0.1965 | $0.2075 | $0.1962 | $0.2022 | $105.77 | $10,109,165 |
| 2019-08-23 | $0.2022 | $0.2095 | $0.1907 | $0.2021 | $94.68 | $10,106,825 |
| 2019-08-24 | $0.2021 | $0.2138 | $0.1996 | $0.2020 | $90.56 | $10,102,151 |
| 2019-08-25 | $0.2020 | $0.2033 | $0.1902 | $0.1902 | $0 | $9,508,812 |
| 2019-08-26 | $0.1902 | $0.2131 | $0.1902 | $0.2016 | $95.55 | $10,081,292 |
| 2019-08-27 | $0.2016 | $0.2039 | $0.2000 | $0.2028 | $95.84 | $10,141,354 |
| 2019-08-28 | $0.2026 | $0.2028 | $0.1581 | $0.1583 | $10.56 | $7,914,371 |
| 2019-08-29 | $0.1583 | $0.1600 | $0.1436 | $0.1454 | $7.27 | $7,268,637 |
| 2019-08-30 | $0.1454 | $0.1722 | $0.1449 | $0.1681 | $70.46 | $8,403,185 |
| 2019-08-31 | $0.1680 | $0.1680 | $0.1617 | $0.1635 | $116.72 | $8,174,696 |