InkWayCoin LKNX
Xếp hạng #?
08:29:20 01/01/2015
InkWayCoin (LKNX)
Không hoạt động
Lịch sử giá InkWayCoin (LKNX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1491 | $0.1506 | $0.1409 | $0.1419 | $77.96 | $0 |
| 2014-10-02 | $0.1419 | $0.1500 | $0.1408 | $0.1499 | $420.43 | $0 |
| 2014-10-03 | $0.1500 | $0.1500 | $0.1324 | $0.1331 | $293.13 | $0 |
| 2014-10-04 | $0.1332 | $0.1539 | $0.1179 | $0.1517 | $694.17 | $0 |
| 2014-10-05 | $0.1517 | $0.1972 | $0.1231 | $0.1933 | $10,782.70 | $0 |
| 2014-10-06 | $0.1932 | $0.3085 | $0.1914 | $0.2311 | $2,430.67 | $0 |
| 2014-10-07 | $0.2314 | $0.2341 | $0.1586 | $0.1664 | $46.85 | $0 |
| 2014-10-08 | $0.1664 | $0.2532 | $0.1543 | $0.2522 | $8,870.77 | $0 |
| 2014-10-09 | $0.2521 | $0.2571 | $0.1234 | $0.1489 | $5,070.20 | $0 |
| 2014-10-10 | $0.1488 | $0.1499 | $0.07594 | $0.1338 | $13,310.40 | $1,337,710 |
| 2014-10-11 | $0.1337 | $0.1606 | $0.02008 | $0.08059 | $2,183.67 | $805,862 |
| 2014-10-12 | $0.08065 | $0.09486 | $0.01314 | $0.04905 | $608.89 | $490,524 |
| 2014-10-13 | $0.04897 | $0.1309 | $0.03828 | $0.07730 | $724.11 | $773,020 |
| 2014-10-14 | $0.07756 | $0.08147 | $0.06730 | $0.07933 | $168.40 | $793,282 |
| 2014-10-15 | $0.07935 | $0.1633 | $0.07820 | $0.1065 | $410.69 | $1,065,100 |
| 2014-10-16 | $0.1064 | $0.1474 | $0.09022 | $0.1426 | $6,476.67 | $1,425,560 |
| 2014-10-17 | $0.1426 | $0.1542 | $0.1389 | $0.1535 | $120.91 | $1,534,960 |
| 2014-10-18 | $0.1536 | $0.1580 | $0.09781 | $0.1563 | $169.12 | $1,563,380 |
| 2014-10-19 | $0.1563 | $0.1570 | $0.01603 | $0.03895 | $884.24 | $389,507 |
| 2014-10-20 | $0.03892 | $0.04158 | $0.03098 | $0.03446 | $907.05 | $344,560 |
| 2014-10-21 | $0.04256 | $0.08328 | $0.03089 | $0.03092 | $689.12 | $309,180 |
| 2014-10-22 | $0.03089 | $0.03109 | $0.03058 | $0.03072 | $23.46 | $307,168 |
| 2014-10-23 | $0.02907 | $0.02908 | $0.02852 | $0.02867 | $0.8413 | $286,734 |
| 2014-10-24 | $0.02869 | $0.07607 | $0.003575 | $0.01444 | $1,927.26 | $144,449 |
| 2014-10-25 | $0.01446 | $0.02080 | $0.002720 | $0.003323 | $614.97 | $33,233.80 |
| 2014-10-26 | $0.003325 | $0.004123 | $0.003291 | $0.004115 | $106.09 | $41,145.70 |
| 2014-10-27 | $0.004115 | $0.004650 | $0.003472 | $0.003763 | $54.90 | $37,628.60 |
| 2014-10-28 | $0.003560 | $0.003578 | $0.001075 | $0.003573 | $114.68 | $35,726.00 |
| 2014-10-29 | $0.003567 | $0.008771 | $0.001954 | $0.008688 | $111.72 | $86,884.50 |
| 2014-10-30 | $0.008692 | $0.008781 | $0.002949 | $0.003039 | $51.52 | $30,386.80 |
| 2014-10-31 | $0.003036 | $0.003382 | $0.002968 | $0.003376 | $135.06 | $33,764.40 |