LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0002772 | $0.0002772 | $0.0002660 | $0.0002729 | $1.54 | $0 |
| 2018-05-02 | $0.0002725 | $0.0003696 | $0.0002708 | $0.0002766 | $3.23 | $0 |
| 2018-05-03 | $0.0002766 | $0.0003706 | $0.0002756 | $0.0002925 | $847.13 | $0 |
| 2018-05-04 | $0.0002924 | $0.0003884 | $0.0002869 | $0.0002909 | $48.42 | $0 |
| 2018-05-05 | $0.0002908 | $0.0003949 | $0.0002903 | $0.0002947 | $473.22 | $0 |
| 2018-05-06 | $0.0002949 | $0.0002976 | $0.0002833 | $0.0002882 | $13.07 | $0 |
| 2018-05-07 | $0.0002884 | $0.0002886 | $0.0002763 | $0.0002804 | $38.43 | $0 |
| 2018-05-08 | $0.0002810 | $0.0002836 | $0.0002722 | $0.0002764 | $0.9561 | $0 |
| 2018-05-09 | $0.0002760 | $0.0002804 | $0.0002698 | $0.0002795 | $693.02 | $0 |
| 2018-05-10 | $0.0002794 | $0.0003755 | $0.0002706 | $0.0002708 | $6.43 | $0 |
| 2018-05-11 | $0.0002711 | $0.0002711 | $0.0002509 | $0.0002526 | $5.87 | $0 |
| 2018-05-12 | $0.0002518 | $0.0002590 | $0.0002471 | $0.0002541 | $44.05 | $0 |
| 2018-05-13 | $0.0002540 | $0.0002627 | $0.0002511 | $0.0002608 | $1.30 | $0 |
| 2018-05-14 | $0.0002607 | $0.0002657 | $0.0002498 | $0.0002607 | $10.55 | $0 |
| 2018-05-15 | $0.0002602 | $0.0002646 | $0.0002541 | $0.0002550 | $10.32 | $0 |
| 2018-05-16 | $0.0002468 | $0.0002526 | $0.0002448 | $0.0002503 | $82.76 | $0 |
| 2018-05-17 | $0.0002504 | $0.0002533 | $0.0002407 | $0.0002421 | $3.26 | $0 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0002387 | $0.0002472 | $1.21 | $0 |
| 2018-05-19 | $0.0002472 | $0.0002475 | $0.0002463 | $0.0002472 | $29.24 | $0 |
| 2018-05-20 | $0.0002474 | $0.0002575 | $0.0002458 | $0.0002555 | $10.62 | $0 |
| 2018-05-21 | $0.0002558 | $0.0002574 | $0.0002520 | $0.0002520 | $10.47 | $0 |
| 2018-05-23 | $0.0002257 | $0.0002291 | $0.0002243 | $0.0002262 | $23.66 | $0 |
| 2018-05-24 | $0.0002256 | $0.0002316 | $0.0001457 | $0.0001510 | $145.51 | $0 |
| 2018-05-25 | $0.0001513 | $0.0002256 | $0.0001477 | $0.0001496 | $8.88 | $0 |
| 2018-05-26 | $0.0001494 | $0.0003049 | $0.0001478 | $0.0002200 | $1.62 | $0 |
| 2018-05-27 | $0.0002201 | $0.0002214 | $0.0001458 | $0.0002203 | $8.44 | $0 |
| 2018-05-28 | $0.0002204 | $0.0002223 | $0.0001420 | $0.0001424 | $24.13 | $0 |
| 2018-05-29 | $0.0001424 | $0.0002230 | $0.0001416 | $0.0001492 | $83.90 | $0 |
| 2018-05-30 | $0.0001493 | $0.0002262 | $0.0001491 | $0.0002215 | $4.06 | $0 |
| 2018-05-31 | $0.0002215 | $0.0002276 | $0.0002204 | $0.0002267 | $1.13 | $0 |