Linkey LKY
Xếp hạng #?
07:29:19 07/07/2020
Linkey (LKY)
Không theo dõi
Lịch sử giá Linkey (LKY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $6,156,104 |
| 2019-10-02 | $0.1231 | $0.1231 | $0.07919 | $0.08327 | $0.1590 | $4,163,549 |
| 2019-10-03 | $0.08329 | $0.08562 | $0.08292 | $0.08296 | $0 | $4,148,077 |
| 2019-10-04 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-05 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-06 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-07 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-08 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-09 | $0.08296 | $0.08296 | $0.08296 | $0.08296 | $0 | $4,148,077 |
| 2019-10-10 | $0.08296 | $0.1204 | $0.08296 | $0.1185 | $64.41 | $5,922,587 |
| 2019-10-11 | $0.1185 | $0.1333 | $0.1174 | $0.1303 | $0.2605 | $6,513,243 |
| 2019-10-12 | $0.1303 | $0.1361 | $0.1303 | $0.1325 | $0 | $6,626,867 |
| 2019-10-13 | $0.1325 | $0.1340 | $0.1252 | $0.1308 | $2.01 | $6,538,262 |
| 2019-10-14 | $0.1308 | $0.1326 | $0.1271 | $0.1309 | $0 | $6,545,965 |
| 2019-10-15 | $0.1309 | $0.1309 | $0.1164 | $0.1201 | $0.2917 | $6,002,854 |
| 2019-10-16 | $0.1201 | $0.1230 | $0.1196 | $0.1208 | $0 | $6,038,651 |
| 2019-10-17 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $0 | $6,038,651 |
| 2019-10-18 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $0 | $6,038,651 |
| 2019-10-19 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $0 | $6,038,651 |
| 2019-10-20 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $0 | $6,038,651 |
| 2019-10-21 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $0 | $6,038,651 |
| 2019-10-22 | $0.1208 | $0.1208 | $0.05430 | $0.06042 | $0.06042 | $3,021,026 |
| 2019-10-23 | $0.06044 | $0.06259 | $0.05326 | $0.05328 | $0 | $2,664,142 |
| 2019-10-24 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-25 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-26 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-27 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-28 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-29 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-30 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |
| 2019-10-31 | $0.05328 | $0.05328 | $0.05328 | $0.05328 | $0 | $2,664,142 |