LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002079 | $0.0002109 | $0.0001934 | $0.0002038 | $0.7116 | $0 |
| 2018-04-02 | $0.0002048 | $0.0002129 | $0.0002034 | $0.0002113 | $11.50 | $0 |
| 2018-04-03 | $0.0002115 | $0.0002248 | $0.0002108 | $0.0002226 | $27.86 | $0 |
| 2018-04-04 | $0.0002225 | $0.0002225 | $0.0002018 | $0.0002037 | $10.28 | $0 |
| 2018-04-05 | $0.0002038 | $0.0002050 | $0.0001973 | $0.0002043 | $35.10 | $0 |
| 2018-04-06 | $0.0002033 | $0.0002054 | $0.0001957 | $0.0001984 | $10.92 | $0 |
| 2018-04-07 | $0.0001986 | $0.0002112 | $0.0001983 | $0.0002069 | $5.70 | $0 |
| 2018-04-08 | $0.0002071 | $0.0002804 | $0.0002071 | $0.0002104 | $318.75 | $0 |
| 2018-04-09 | $0.0002108 | $0.0002151 | $0.0001985 | $0.0002026 | $15.08 | $0 |
| 2018-04-10 | $0.0002028 | $0.0002060 | $0.0001996 | $0.0002047 | $19.45 | $0 |
| 2018-04-11 | $0.0002049 | $0.0002089 | $0.0002043 | $0.0002089 | $5.54 | $0 |
| 2018-04-12 | $0.0002084 | $0.0002385 | $0.0002029 | $0.0002373 | $0.9317 | $0 |
| 2018-04-13 | $0.0002375 | $0.0002465 | $0.0002332 | $0.0002360 | $3.30 | $0 |
| 2018-04-14 | $0.0002360 | $0.0003222 | $0.0002352 | $0.0002398 | $75.49 | $0 |
| 2018-04-15 | $0.0002400 | $0.0002511 | $0.0002400 | $0.0002505 | $10.98 | $0 |
| 2018-04-16 | $0.0002504 | $0.0002518 | $0.0002375 | $0.0002414 | $10.58 | $0 |
| 2018-04-17 | $0.0002415 | $0.0002441 | $0.0002366 | $0.0002367 | $1.30 | $0 |
| 2018-04-18 | $0.0002369 | $0.0002463 | $0.0002364 | $0.0002447 | $15.27 | $0 |
| 2018-04-19 | $0.0002449 | $0.0002481 | $0.0002438 | $0.0002479 | $3.07 | $0 |
| 2018-04-20 | $0.0002481 | $0.0002676 | $0.0002471 | $0.0002652 | $140.85 | $0 |
| 2018-04-21 | $0.0002653 | $0.0002692 | $0.0002599 | $0.0002678 | $37.76 | $0 |
| 2018-04-22 | $0.0002678 | $0.0003572 | $0.0002642 | $0.0003520 | $2.87 | $0 |
| 2018-04-23 | $0.0003512 | $0.0003577 | $0.0002650 | $0.0002675 | $241.29 | $0 |
| 2018-04-24 | $0.0002677 | $0.0002929 | $0.0002676 | $0.0002929 | $26.80 | $0 |
| 2018-04-25 | $0.0002909 | $0.0002923 | $0.0002633 | $0.0002637 | $70.65 | $0 |
| 2018-04-26 | $0.0002659 | $0.0003598 | $0.0002594 | $0.0002785 | $16.90 | $0 |
| 2018-04-27 | $0.0002789 | $0.0002811 | $0.0002684 | $0.0002684 | $18.84 | $0 |
| 2018-04-28 | $0.0002675 | $0.0002828 | $0.0002668 | $0.0002809 | $19.73 | $0 |
| 2018-04-29 | $0.0002846 | $0.0002847 | $0.0002760 | $0.0002821 | $19.17 | $0 |
| 2018-04-30 | $0.0002820 | $0.0002832 | $0.0002756 | $0.0002770 | $32.69 | $0 |