Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1635 | $0.1665 | $0.1584 | $0.1615 | $78.86 | $8,074,482 |
| 2019-09-02 | $0.1615 | $0.1676 | $0.1594 | $0.1662 | $77.82 | $8,311,418 |
| 2019-09-03 | $0.1663 | $0.1765 | $0.1657 | $0.1765 | $0 | $8,823,119 |
| 2019-09-04 | $0.1765 | $0.1765 | $0.1568 | $0.1635 | $88.11 | $8,173,684 |
| 2019-09-05 | $0.1635 | $0.1642 | $0.1562 | $0.1607 | $75.26 | $8,033,298 |
| 2019-09-06 | $0.1607 | $0.1682 | $0.1314 | $0.1441 | $170.25 | $7,203,830 |
| 2019-09-07 | $0.1441 | $0.1692 | $0.1431 | $0.1668 | $69.95 | $8,339,490 |
| 2019-09-08 | $0.1665 | $0.1717 | $0.1618 | $0.1658 | $104.23 | $8,292,127 |
| 2019-09-09 | $0.1658 | $0.1668 | $0.1582 | $0.1582 | $0 | $7,907,563 |
| 2019-09-10 | $0.1582 | $0.1608 | $0.1548 | $0.1571 | $81.64 | $7,855,215 |
| 2019-09-11 | $0.1571 | $0.1612 | $0.1497 | $0.1540 | $92.38 | $7,699,391 |
| 2019-09-12 | $0.1540 | $0.1586 | $0.1515 | $0.1559 | $90.41 | $7,797,448 |
| 2019-09-13 | $0.1559 | $0.1564 | $0.1499 | $0.1527 | $79.42 | $7,636,826 |
| 2019-09-14 | $0.1528 | $0.1567 | $0.1459 | $0.1500 | $75.01 | $7,502,425 |
| 2019-09-15 | $0.1499 | $0.1522 | $0.1319 | $0.1394 | $140.54 | $6,972,414 |
| 2019-09-16 | $0.1394 | $0.1570 | $0.1394 | $0.1523 | $98.49 | $7,617,326 |
| 2019-09-17 | $0.1526 | $0.1610 | $0.1518 | $0.1562 | $85.90 | $7,808,637 |
| 2019-09-18 | $0.1562 | $0.1627 | $0.1558 | $0.1583 | $99.72 | $7,915,407 |
| 2019-09-19 | $0.1582 | $0.1591 | $0.1528 | $0.1587 | $275.90 | $7,936,964 |
| 2019-09-20 | $0.1587 | $0.1589 | $0.1244 | $0.1464 | $92.08 | $7,321,984 |
| 2019-09-21 | $0.1463 | $0.1583 | $0.1402 | $0.1506 | $42.16 | $7,528,496 |
| 2019-09-22 | $0.1509 | $0.1551 | $0.1467 | $0.1476 | $73.78 | $7,377,630 |
| 2019-09-23 | $0.1476 | $0.1484 | $0.1401 | $0.1408 | $110.94 | $7,039,551 |
| 2019-09-24 | $0.1407 | $0.1445 | $0.09904 | $0.1192 | $35.77 | $5,961,004 |
| 2019-09-25 | $0.1190 | $0.1232 | $0.1189 | $0.1231 | $0 | $6,156,104 |
| 2019-09-26 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |
| 2019-09-27 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |
| 2019-09-28 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |
| 2019-09-29 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |
| 2019-09-30 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |