LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0004130 | $0.0005434 | $0.0003090 | $0.0003280 | $2,040.07 | $0 |
| 2018-03-02 | $0.0003271 | $0.0004456 | $0.0003241 | $0.0003310 | $229.38 | $0 |
| 2018-03-03 | $0.0003306 | $0.0004584 | $0.0003306 | $0.0003438 | $121.05 | $0 |
| 2018-03-04 | $0.0003432 | $0.0005753 | $0.0003329 | $0.0005753 | $997.31 | $0 |
| 2018-03-05 | $0.0005749 | $0.0005803 | $0.0003430 | $0.0005769 | $632.42 | $0 |
| 2018-03-06 | $0.0005753 | $0.0005753 | $0.0003182 | $0.0003220 | $62.75 | $0 |
| 2018-03-07 | $0.0003216 | $0.0005008 | $0.0001973 | $0.0001981 | $1,007.70 | $0 |
| 2018-03-08 | $0.0001978 | $0.0004003 | $0.0001976 | $0.0003741 | $238.88 | $0 |
| 2018-03-09 | $0.0003717 | $0.0003761 | $0.0002516 | $0.0003702 | $68.55 | $0 |
| 2018-03-10 | $0.0003704 | $0.0003751 | $0.0002618 | $0.0002642 | $2.57 | $0 |
| 2018-03-11 | $0.0002633 | $0.0002918 | $0.0002543 | $0.0002872 | $180.85 | $0 |
| 2018-03-12 | $0.0002863 | $0.0003720 | $0.0002644 | $0.0002742 | $75.01 | $0 |
| 2018-03-13 | $0.0002727 | $0.0003729 | $0.0002692 | $0.0002744 | $56.86 | $0 |
| 2018-03-14 | $0.0002745 | $0.0003500 | $0.0002399 | $0.0002463 | $51.25 | $0 |
| 2018-03-15 | $0.0002462 | $0.0003328 | $0.0002339 | $0.0003306 | $21.32 | $0 |
| 2018-03-16 | $0.0003304 | $0.0003325 | $0.0001633 | $0.0001658 | $67.78 | $0 |
| 2018-03-17 | $0.0001660 | $0.0007388 | $0.0001623 | $0.0003953 | $47,442.20 | $0 |
| 2018-03-18 | $0.0003943 | $0.0004710 | $0.0002220 | $0.0003290 | $1,919.85 | $0 |
| 2018-03-19 | $0.0003276 | $0.0003373 | $0.0002448 | $0.0002558 | $335.12 | $0 |
| 2018-03-20 | $0.0002587 | $0.0003546 | $0.0002518 | $0.0002666 | $156.49 | $0 |
| 2018-03-21 | $0.0002671 | $0.0003641 | $0.0002636 | $0.0002674 | $397.56 | $0 |
| 2018-03-22 | $0.0002669 | $0.0003497 | $0.0002557 | $0.0003481 | $92.61 | $0 |
| 2018-03-23 | $0.0003481 | $0.0003481 | $0.0002514 | $0.0002635 | $43.76 | $0 |
| 2018-03-24 | $0.0002674 | $0.0003559 | $0.0002580 | $0.0002587 | $214.46 | $0 |
| 2018-03-25 | $0.0002551 | $0.0003454 | $0.0002513 | $0.0002534 | $9.49 | $0 |
| 2018-03-26 | $0.0002532 | $0.0003245 | $0.0002364 | $0.0002454 | $5.59 | $0 |
| 2018-03-27 | $0.0002451 | $0.0002459 | $0.0002328 | $0.0002337 | $29.79 | $0 |
| 2018-03-28 | $0.0002336 | $0.0002429 | $0.0002323 | $0.0002380 | $114.75 | $0 |
| 2018-03-29 | $0.0002382 | $0.0002386 | $0.0002068 | $0.0002130 | $98.26 | $0 |
| 2018-03-30 | $0.0002125 | $0.0002160 | $0.0001981 | $0.0002051 | $64.88 | $0 |
| 2018-03-31 | $0.0002051 | $0.0002159 | $0.0002045 | $0.0002079 | $8.71 | $0 |