×
Linkey Linkey (LKY)
0.83179500 USD (0.49%)
0.00020931 BTC

Share Watch
1 hour
-0.66%
24 hours
0.49%
7 days
5.2%
Market Cap
$41,589,700 USD
Volume (24h)
$700,447 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 Feb 20, 2019 $0.82715702 $0.83688855 $0.80597872 $0.82272905 $715,262.69
2 Feb 19, 2019 $0.86429834 $0.88727617 $0.82410395 $0.83345640 $763,386.81
3 Feb 18, 2019 $0.82192630 $0.87948108 $0.82192630 $0.86678696 $698,083.12
4 Feb 17, 2019 $0.80948293 $0.83125412 $0.80577236 $0.82957387 $699,186.75
5 Feb 16, 2019 $0.80353057 $0.82616061 $0.80353057 $0.81743819 $720,727.94
6 Feb 15, 2019 $0.79590541 $0.82162702 $0.79056728 $0.80581546 $695,922.06
7 Feb 14, 2019 $0.80034441 $0.81633544 $0.76389462 $0.79425800 $785,466
8 Feb 13, 2019 $0.80179381 $0.81144565 $0.78794169 $0.79879344 $768,946.50
9 Feb 12, 2019 $0.77819079 $0.80524182 $0.76987803 $0.79909462 $713,271.38
10 Feb 11, 2019 $0.81272072 $0.81318939 $0.77825898 $0.78108448 $655,454
11 Feb 10, 2019 $0.80345923 $0.81047177 $0.78434199 $0.80882841 $688,313.75
12 Feb 09, 2019 $0.83285052 $0.85768938 $0.79744518 $0.80385715 $680,127.81
13 Feb 08, 2019 $0.79145509 $0.84533107 $0.78190941 $0.82747746 $800,094.38
14 Feb 07, 2019 $0.78354001 $0.79761153 $0.78202677 $0.78761715 $750,798.31
15 Feb 06, 2019 $0.78768915 $0.78892595 $0.76674819 $0.77928680 $724,090.06
16 Feb 05, 2019 $0.77616531 $0.78722566 $0.75695610 $0.78115886 $687,658.50
17 Feb 04, 2019 $0.76444834 $0.77601737 $0.75183713 $0.75884771 $679,044.88
18 Feb 03, 2019 $0.77355641 $0.77498436 $0.74690747 $0.75673395 $684,293.44
19 Feb 02, 2019 $0.75717837 $0.77210021 $0.75102466 $0.76403517 $617,035.69
20 Feb 01, 2019 $0.72890788 $0.76138437 $0.71434194 $0.75812292 $729,282.81
21 Jan 31, 2019 $0.76087254 $0.76831806 $0.71233886 $0.72062647 $688,979.69
22 Jan 30, 2019 $0.73444194 $0.76401925 $0.72216719 $0.75720930 $648,422.31
23 Jan 29, 2019 $0.70923245 $0.74758011 $0.70637900 $0.72913206 $660,058.06
24 Jan 28, 2019 $0.73619312 $0.74075311 $0.69184786 $0.71222687 $690,830.75
25 Jan 27, 2019 $0.76429546 $0.76793802 $0.73263067 $0.73513609 $682,150.75
26 Jan 26, 2019 $0.74703097 $0.77799046 $0.73759627 $0.76411796 $584,256.69
27 Jan 25, 2019 $0.70730865 $0.76572144 $0.70730865 $0.76241910 $621,873.75
28 Jan 24, 2019 $0.66651648 $0.71990681 $0.66560620 $0.71205890 $648,390.62
29 Jan 23, 2019 $0.67771232 $0.70416200 $0.65951735 $0.67987067 $645,729.44
30 Jan 22, 2019 $0.66345352 $0.69123006 $0.61450523 $0.67888582 $629,529.94

* All Date/Time are in UTC time.