Linkey Linkey (LKY)
0.58740500 USD (-4.09%)
0.00011094 BTC

Share Watch
1 hour
-0.4%
24 hours
-4.09%
7 days
-13.95%
Market Cap
$29,370,300 USD
Volume (24h)
$484,318 USD
Circulating Supply
50,000,000 LKY
Total Supply
195,000,000 LKY
Max Supply
--
LKY
USD

LinkeyLinkey (LKY) 30 Days Historical Price Data

Linkey Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 21, 2019 $0.62638706 $0.62902975 $0.58112508 $0.60532033 $949,170
2 Apr 20, 2019 $0.62287796 $0.65096867 $0.62063199 $0.62187546 $645,097.19
3 Apr 19, 2019 $0.66122788 $0.66276008 $0.59451205 $0.61989313 $681,486.19
4 Apr 18, 2019 $0.66344857 $0.67598605 $0.64278555 $0.66035843 $580,612.56
5 Apr 17, 2019 $0.67542124 $0.68973768 $0.65736538 $0.66506827 $1,025,173.50
6 Apr 16, 2019 $0.65804404 $0.68191683 $0.64303702 $0.67565686 $1,008,808.50
7 Apr 15, 2019 $0.69347835 $0.69676423 $0.65496677 $0.65798420 $921,557.44
8 Apr 14, 2019 $0.67408264 $0.69482040 $0.65103197 $0.69112915 $758,808
9 Apr 13, 2019 $0.66829866 $0.68793130 $0.65612280 $0.66663474 $532,072
10 Apr 12, 2019 $0.63303673 $0.67416257 $0.61577159 $0.66246879 $893,201.06
11 Apr 11, 2019 $0.67249668 $0.67369092 $0.61286604 $0.63126624 $699,063
12 Apr 10, 2019 $0.65236354 $0.68561977 $0.64767540 $0.66821730 $299,043.44
13 Apr 09, 2019 $0.67639899 $0.67639899 $0.64075291 $0.65716469 $353,806.41
14 Apr 08, 2019 $0.70152974 $0.71927923 $0.65692747 $0.67498410 $391,543.91
15 Apr 07, 2019 $0.69270629 $0.71295702 $0.67537940 $0.70455116 $391,026.34
16 Apr 06, 2019 $0.69889432 $0.71052092 $0.64106184 $0.69284773 $345,443.31
17 Apr 05, 2019 $0.66519433 $0.70358521 $0.65398246 $0.69611740 $349,547.06
18 Apr 04, 2019 $0.71372980 $0.71372980 $0.62716579 $0.67374408 $358,958.75
19 Apr 03, 2019 $0.80845165 $0.84184402 $0.70437843 $0.70872051 $391,730.75
20 Apr 02, 2019 $0.71950179 $0.80803281 $0.70152336 $0.80803281 $366,573.69
21 Apr 01, 2019 $0.72965872 $0.73770899 $0.70664644 $0.71942973 $305,322.78
22 Mar 31, 2019 $0.73347622 $0.73396474 $0.71557450 $0.72392744 $463,062.94
23 Mar 30, 2019 $0.74621302 $0.76239341 $0.72231251 $0.73634195 $459,202.22
24 Mar 29, 2019 $0.72620803 $0.74692798 $0.70906830 $0.74692798 $277,675.78
25 Mar 28, 2019 $0.74427307 $0.74803829 $0.71789533 $0.73143953 $279,693.91
26 Mar 27, 2019 $0.72033036 $0.73948675 $0.71805906 $0.73948675 $366,351.50
27 Mar 26, 2019 $0.72091633 $0.72091633 $0.69880307 $0.71752363 $322,270.19
28 Mar 25, 2019 $0.72149628 $0.73057461 $0.70862091 $0.71726251 $308,864.59
29 Mar 24, 2019 $0.74251390 $0.75816393 $0.71365279 $0.72397047 $331,406.47
30 Mar 23, 2019 $0.73755139 $0.74500293 $0.71429902 $0.74148542 $307,442.53

* All Date/Time are in UTC time.