LTK
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0414100 | $0.0381000 | $0.0381000 | $0.0381000 |
2021-05-22 | $0.0381000 | $0.0382400 | $0.0382400 | $0.0382400 |
2021-05-23 | $0.0382400 | $0.0354100 | $0.0354100 | $0.0354100 |
2021-05-24 | $0.0354100 | $0.0396100 | $0.0396100 | $0.0396100 |
2021-05-25 | $0.0396100 | $0.0391600 | $0.0391600 | $0.0391600 |
2021-05-26 | $0.0391600 | $0.0400800 | $0.0400800 | $0.0400800 |
2021-05-27 | $0.0400800 | $0.0393100 | $0.0393100 | $0.0393100 |
2021-05-28 | $0.0393100 | $0.0363900 | $0.0363900 | $0.0363900 |
2021-05-29 | $0.0363900 | $0.0353000 | $0.0353000 | $0.0353000 |
2021-05-30 | $0.0353000 | $0.0351300 | $0.0353200 | $0.0350400 |
2021-06-01 | $0.0380400 | $0.0374200 | $0.0374200 | $0.0374200 |
2021-06-02 | $0.0374200 | $0.0384000 | $0.0384000 | $0.0384000 |
2021-06-03 | $0.0383300 | $0.0400100 | $0.0400100 | $0.0400100 |
2021-06-04 | $0.0400100 | $0.0398700 | $0.0400600 | $0.0398700 |
2021-06-05 | $0.0376000 | $0.0362500 | $0.0362500 | $0.0362500 |
2021-06-06 | $0.0362500 | $0.0365100 | $0.0365100 | $0.0365100 |
2021-06-07 | $0.0365100 | $0.0365100 | $0.0366700 | $0.0364900 |
2021-06-08 | $0.0342500 | $0.0340800 | $0.0340800 | $0.0340800 |
2021-06-09 | $0.0340800 | $0.0381400 | $0.0381400 | $0.0381400 |
2021-06-10 | $0.0381400 | $0.0374100 | $0.0374100 | $0.0374100 |
2021-06-11 | $0.0374100 | $0.0380900 | $0.0380900 | $0.0380900 |
2021-06-12 | $0.0380900 | $0.0362500 | $0.0362500 | $0.0362500 |
2021-06-13 | $0.0362500 | $0.0398000 | $0.0398000 | $0.0398000 |
2021-06-14 | $0.0398000 | $0.0413400 | $0.0413400 | $0.0413400 |
2021-06-15 | $0.0413400 | $0.0409700 | $0.0409700 | $0.0409700 |
2021-06-16 | $0.0409700 | $0.0391100 | $0.0391100 | $0.0391100 |
2021-06-17 | $0.0391100 | $0.0388400 | $0.0388400 | $0.0388400 |
2021-06-18 | $0.0388400 | $0.0365500 | $0.0365500 | $0.0365500 |
2021-06-19 | $0.0365500 | $0.0362300 | $0.0362300 | $0.0362300 |
2021-06-20 | $0.0362300 | $0.0363100 | $0.0363100 | $0.0363100 |
2021-06-21 | $0.0363100 | $0.0322900 | $0.0322900 | $0.0322900 |
2021-06-22 | $0.0322900 | $0.0331900 | $0.0331900 | $0.0331900 |
2021-06-23 | $0.0331900 | $0.0343500 | $0.0343500 | $0.0343500 |
2021-06-24 | $0.0343500 | $0.0353400 | $0.0353400 | $0.0353400 |
2021-06-25 | $0.0353400 | $0.0322300 | $0.0322300 | $0.0322300 |
2021-06-26 | $0.0322300 | $0.0329500 | $0.0329500 | $0.0329500 |
2021-06-27 | $0.0329500 | $0.0354100 | $0.0354100 | $0.0354100 |
2021-06-28 | $0.0354100 | $0.0351800 | $0.0351800 | $0.0351800 |
2021-06-29 | $0.0351800 | $0.0366200 | $0.0366200 | $0.0366200 |
2021-06-30 | $0.0366200 | $0.0357600 | $0.0357600 | $0.0357600 |
2021-07-01 | $0.0357600 | $0.0342100 | $0.0342100 | $0.0342100 |
2021-07-02 | $0.0342100 | $0.0344800 | $0.0344800 | $0.0344800 |
2021-07-03 | $0.0344800 | $0.0345800 | $0.0346000 | $0.0344800 |
2021-07-06 | $0.0343800 | $0.0349200 | $0.0349200 | $0.0349200 |
2021-07-07 | $0.0349200 | $0.0348600 | $0.0349200 | $0.0348500 |
2021-07-08 | $0.0345600 | $0.0335300 | $0.0335300 | $0.0335300 |
2021-07-09 | $0.0335300 | $0.0344800 | $0.0344800 | $0.0344800 |
2021-07-10 | $0.0344800 | $0.0345000 | $0.0345200 | $0.0344000 |
2021-07-11 | $0.0341900 | $0.0349300 | $0.0349300 | $0.0349300 |
2021-07-12 | $0.0349300 | $0.0337500 | $0.0337500 | $0.0337500 |
2021-07-13 | $0.0337500 | $0.0336700 | $0.0338000 | $0.0336700 |
2021-07-15 | $0.0334800 | $0.0322700 | $0.0322700 | $0.0322700 |
2021-07-16 | $0.0325000 | $0.0320300 | $0.0320300 | $0.0320300 |
2021-07-17 | $0.0320300 | $0.0321800 | $0.0321800 | $0.0321800 |
2021-07-18 | $0.0321800 | $0.0324400 | $0.0324400 | $0.0324400 |
2021-07-19 | $0.0324400 | $0.0314600 | $0.0314600 | $0.0314600 |
2021-07-20 | $0.0314600 | $0.0303900 | $0.0303900 | $0.0303900 |
2021-07-21 | $0.0303900 | $0.0327800 | $0.0327800 | $0.0327800 |
2021-07-22 | $0.0327800 | $0.0326000 | $0.0328000 | $0.0325900 |
2021-07-23 | $0.0329500 | $0.0343100 | $0.0343100 | $0.0343100 |
2021-07-24 | $0.0343100 | $0.0342200 | $0.0344400 | $0.0342200 |
2021-07-26 | $0.0360800 | $0.0380100 | $0.0380100 | $0.0380100 |
2021-07-27 | $0.0380100 | $0.0402900 | $0.0402900 | $0.0402900 |
2021-07-28 | $0.0402900 | $0.0408300 | $0.0408300 | $0.0408300 |
2021-07-29 | $0.0408300 | $0.0407100 | $0.0408900 | $0.0406900 |
2021-07-30 | $0.0408300 | $0.0430800 | $0.0430800 | $0.0430800 |
2021-07-31 | $0.0430800 | $0.0429200 | $0.0432200 | $0.0428800 |
2021-08-01 | $0.0423000 | $0.0406700 | $0.0406700 | $0.0406700 |
2021-08-02 | $0.0406700 | $0.0407000 | $0.0407900 | $0.0405800 |
2021-08-04 | $0.0389500 | $0.0405300 | $0.0405300 | $0.0405300 |
2021-08-05 | $0.0405300 | $0.0417100 | $0.0417100 | $0.0417100 |
2021-08-06 | $0.0417100 | $0.0418200 | $0.0418500 | $0.0416400 |
2021-12-14 | $0.0476700 | $0.0493800 | $0.0493800 | $0.0493800 |
2021-12-15 | $0.0493800 | $0.0492600 | $0.0493800 | $0.0492300 |
2021-12-18 | $0.0470900 | $0.0478000 | $0.0478000 | $0.0478000 |
2021-12-19 | $0.0478000 | $0.0476300 | $0.0476300 | $0.0476300 |
2021-12-20 | $0.0476300 | $0.0474900 | $0.0476300 | $0.0474500 |
2021-12-21 | $0.0478500 | $0.0499400 | $0.0499400 | $0.0499400 |
2021-12-22 | $0.0499400 | $0.0499400 | $0.0499800 | $0.0498900 |
2021-12-23 | $0.0495900 | $0.0519 | $0.0519 | $0.0519 |
2021-12-24 | $0.0519 | $0.0519 | $0.0519 | $0.0518 |
2021-12-25 | $0.0519 | $0.0517 | $0.0517 | $0.0517 |
2021-12-26 | $0.0517 | $0.0515 | $0.0517 | $0.0514 |
2021-12-27 | $0.0518 | $0.0517 | $0.0517 | $0.0517 |
2021-12-28 | $0.0517 | $0.0517 | $0.0517 | $0.0516 |
2021-12-30 | $0.0474000 | $0.0480700 | $0.0480700 | $0.0480700 |
2021-12-31 | $0.0480700 | $0.0481600 | $0.0482200 | $0.0480300 |
2022-01-03 | $0.0482500 | $0.0473800 | $0.0473800 | $0.0473800 |
2022-01-04 | $0.0473800 | $0.0473200 | $0.0474500 | $0.0473200 |
2022-01-08 | $0.0423700 | $0.0425200 | $0.0425200 | $0.0425200 |
2022-01-09 | $0.0425200 | $0.0424200 | $0.0425200 | $0.0424200 |
2022-01-21 | $0.0415100 | $0.0372000 | $0.0372000 | $0.0372000 |
2022-01-22 | $0.0372000 | $0.0357800 | $0.0357800 | $0.0357800 |
2022-01-23 | $0.0357800 | $0.0370100 | $0.0370100 | $0.0370100 |
2022-01-24 | $0.0370100 | $0.0374400 | $0.0374400 | $0.0374400 |
2022-01-25 | $0.0374400 | $0.0373800 | $0.0374500 | $0.0372900 |
2022-01-26 | $0.0377200 | $0.0375700 | $0.0375700 | $0.0375700 |
2022-01-27 | $0.0375700 | $0.0375800 | $0.0376200 | $0.0374800 |
2022-02-20 | $0.0409100 | $0.0391700 | $0.0391700 | $0.0391700 |
2022-02-21 | $0.0391700 | $0.0390000 | $0.0392100 | $0.0389900 |
2022-02-24 | $0.0380200 | $0.0391200 | $0.0391200 | $0.0391200 |
2022-02-25 | $0.0391200 | $0.0390800 | $0.0391600 | $0.0390500 |
2022-02-27 | $0.0399200 | $0.0384700 | $0.0384700 | $0.0384700 |
2022-02-28 | $0.0384700 | $0.0382900 | $0.0385200 | $0.0382900 |
2022-03-01 | $0.0440500 | $0.0453200 | $0.0453200 | $0.0453200 |
2022-03-02 | $0.0453200 | $0.0455400 | $0.0455400 | $0.0452400 |
2022-03-04 | $0.0433200 | $0.0399400 | $0.0399400 | $0.0399400 |
2022-03-05 | $0.0399400 | $0.0402000 | $0.0402000 | $0.0402000 |
2022-03-06 | $0.0402000 | $0.0401700 | $0.0402000 | $0.0401500 |
2022-03-09 | $0.0395200 | $0.0428000 | $0.0428000 | $0.0428000 |
2022-03-10 | $0.0428000 | $0.0402300 | $0.0402300 | $0.0402300 |
2022-03-11 | $0.0402300 | $0.0395200 | $0.0395200 | $0.0395200 |
2022-03-12 | $0.0395200 | $0.0395800 | $0.0395800 | $0.0395800 |
2022-03-13 | $0.0395800 | $0.0385500 | $0.0385500 | $0.0385500 |
2022-03-14 | $0.0385500 | $0.0404900 | $0.0404900 | $0.0404900 |
2022-03-15 | $0.0404900 | $0.0401000 | $0.0401000 | $0.0401000 |
2022-03-16 | $0.0401000 | $0.0419600 | $0.0419600 | $0.0419600 |
2022-03-17 | $0.0419600 | $0.0417800 | $0.0417800 | $0.0417800 |
2022-03-18 | $0.0417800 | $0.0426300 | $0.0426300 | $0.0426300 |
2022-03-19 | $0.0426300 | $0.0430800 | $0.0430800 | $0.0430800 |
2022-03-20 | $0.0430800 | $0.0420700 | $0.0420700 | $0.0420700 |
2022-03-21 | $0.0420700 | $0.0420700 | $0.0421300 | $0.0420700 |
2022-03-25 | $0.0448900 | $0.0452200 | $0.0452200 | $0.0452200 |
2022-03-26 | $0.0452200 | $0.0454300 | $0.0454300 | $0.0454300 |
2022-03-27 | $0.0454300 | $0.0477800 | $0.0477800 | $0.0477800 |
2022-03-28 | $0.0477800 | $0.0478300 | $0.0478300 | $0.0477400 |
2022-03-29 | $0.0480700 | $0.0483900 | $0.0483900 | $0.0483900 |
2022-03-30 | $0.0483900 | $0.0480000 | $0.0480000 | $0.0480000 |
2022-03-31 | $0.0480000 | $0.0464300 | $0.0464300 | $0.0464300 |
2022-04-01 | $0.0464300 | $0.0463600 | $0.0464700 | $0.0463400 |
2022-04-04 | $0.0473400 | $0.0475400 | $0.0475400 | $0.0475400 |
2022-04-05 | $0.0475400 | $0.0464100 | $0.0464100 | $0.0464100 |
2022-04-06 | $0.0464100 | $0.0462800 | $0.0464300 | $0.0462600 |
2022-04-08 | $0.0443400 | $0.0431200 | $0.0431200 | $0.0431200 |
2022-04-09 | $0.0431200 | $0.0436200 | $0.0436200 | $0.0436200 |
2022-04-10 | $0.0436200 | $0.0431300 | $0.0431300 | $0.0431300 |
2022-04-11 | $0.0430000 | $0.0403300 | $0.0403300 | $0.0403300 |
2022-04-12 | $0.0403300 | $0.0408900 | $0.0408900 | $0.0408900 |
2022-04-13 | $0.0408900 | $0.0419700 | $0.0419700 | $0.0419700 |
2022-04-14 | $0.0419700 | $0.0419100 | $0.0419800 | $0.0419100 |
2022-04-15 | $0.0407500 | $0.0413700 | $0.0413700 | $0.0413700 |
2022-04-16 | $0.0413700 | $0.0412000 | $0.0412000 | $0.0412000 |
2022-04-17 | $0.0412000 | $0.0404800 | $0.0404800 | $0.0404800 |
2022-04-18 | $0.0404800 | $0.0416300 | $0.0416300 | $0.0416300 |
2022-04-19 | $0.0416300 | $0.0416400 | $0.0416500 | $0.0416200 |
2022-09-29 | $0.0198000 | $0.0199900 | $0.0199900 | $0.0199900 |
2022-09-30 | $0.0199900 | $0.0200000 | $0.0200100 | $0.0199800 |
2022-12-13 | $0.0175500 | $0.0181300 | $0.0181300 | $0.0181300 |
2022-12-14 | $0.0181300 | $0.0181300 | $0.0181300 | $0.0181200 |
2022-12-21 | $0.0172400 | $0.0171600 | $0.0171600 | $0.0171600 |
2022-12-22 | $0.0171600 | $0.0171600 | $0.0171600 | $0.0171500 |
2023-03-03 | $0.0239400 | $0.0228100 | $0.0228100 | $0.0228100 |
2023-03-04 | $0.0228100 | $0.0228000 | $0.0228000 | $0.0228000 |
2023-03-05 | $0.0228000 | $0.0228800 | $0.0228800 | $0.0228800 |
2023-03-06 | $0.0228800 | $0.0228600 | $0.0228600 | $0.0228600 |
2023-03-07 | $0.0228600 | $0.0226400 | $0.0226400 | $0.0226400 |
2023-03-08 | $0.0226400 | $0.0221400 | $0.0221400 | $0.0221400 |
2023-03-09 | $0.0221400 | $0.0207800 | $0.0207800 | $0.0207800 |
2023-03-10 | $0.0207800 | $0.0206100 | $0.0206100 | $0.0206100 |
2023-03-11 | $0.0206100 | $0.0210200 | $0.0210200 | $0.0210200 |
2023-03-12 | $0.0210200 | $0.0226200 | $0.0226200 | $0.0226200 |
2023-03-13 | $0.0226200 | $0.0246900 | $0.0246900 | $0.0246900 |
2023-03-14 | $0.0246900 | $0.0252500 | $0.0252500 | $0.0252500 |
2023-03-15 | $0.0252500 | $0.0252700 | $0.0252700 | $0.0252400 |
2023-03-19 | $0.0275100 | $0.0286000 | $0.0286000 | $0.0286000 |
2023-03-20 | $0.0286000 | $0.0283600 | $0.0283600 | $0.0283600 |
2023-03-21 | $0.0283600 | $0.0283600 | $0.0283700 | $0.0283500 |
2023-03-23 | $0.0278600 | $0.0289100 | $0.0289100 | $0.0289100 |
2023-03-24 | $0.0289100 | $0.0280400 | $0.0280400 | $0.0280400 |
2023-03-25 | $0.0280400 | $0.0280300 | $0.0280500 | $0.0280200 |
2023-03-26 | $0.0280400 | $0.0285600 | $0.0285600 | $0.0285600 |
2023-03-27 | $0.0285600 | $0.0276900 | $0.0276900 | $0.0276900 |
2023-03-28 | $0.0276900 | $0.0278200 | $0.0278200 | $0.0278200 |
2023-03-29 | $0.0278200 | $0.0278200 | $0.0278400 | $0.0278100 |
2023-03-30 | $0.0289200 | $0.0286000 | $0.0286000 | $0.0286000 |
2023-03-31 | $0.0286000 | $0.0286100 | $0.0286100 | $0.0285900 |
2023-04-01 | $0.0290500 | $0.0290300 | $0.0290300 | $0.0290300 |
2023-04-02 | $0.0290300 | $0.0290400 | $0.0290400 | $0.0290300 |
2023-04-03 | $0.0287500 | $0.0283700 | $0.0283700 | $0.0283700 |
2023-04-04 | $0.0283700 | $0.0283600 | $0.0283700 | $0.0283500 |
2023-04-05 | $0.0287400 | $0.0287400 | $0.0287400 | $0.0287400 |
2023-04-06 | $0.0287400 | $0.0287400 | $0.0287500 | $0.0287300 |
2023-04-07 | $0.0286100 | $0.0284700 | $0.0284700 | $0.0284700 |
2023-04-08 | $0.0284700 | $0.0284700 | $0.0284700 | $0.0284700 |
2023-04-10 | $0.0289100 | $0.0302500 | $0.0302500 | $0.0302500 |
2023-04-11 | $0.0302500 | $0.0308300 | $0.0308300 | $0.0308300 |
2023-04-12 | $0.0308300 | $0.0308500 | $0.0308500 | $0.0308300 |
2023-04-13 | $0.0305000 | $0.0310100 | $0.0310100 | $0.0310100 |
2023-04-14 | $0.0310100 | $0.0311000 | $0.0311000 | $0.0311000 |
2023-04-15 | $0.0311000 | $0.0309300 | $0.0309300 | $0.0309300 |
2023-04-16 | $0.0309300 | $0.0309300 | $0.0309300 | $0.0309300 |
2023-04-17 | $0.0309300 | $0.0300400 | $0.0300400 | $0.0300400 |
2023-04-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300300 |
2023-04-19 | $0.0310000 | $0.0294000 | $0.0294000 | $0.0294000 |
2023-04-20 | $0.0294000 | $0.0288100 | $0.0288100 | $0.0288100 |
2023-04-21 | $0.0288100 | $0.0278100 | $0.0278100 | $0.0278100 |
2023-04-22 | $0.0278100 | $0.0278100 | $0.0278200 | $0.0278000 |
2023-04-23 | $0.0283800 | $0.0281500 | $0.0281500 | $0.0281500 |
2023-04-24 | $0.0281500 | $0.0281400 | $0.0281500 | $0.0281400 |
2023-04-25 | $0.0280700 | $0.0288700 | $0.0288700 | $0.0288700 |
2023-04-26 | $0.0288700 | $0.0288700 | $0.0288900 | $0.0288700 |
2023-04-27 | $0.0290000 | $0.0300700 | $0.0300700 | $0.0300700 |
2023-04-28 | $0.0300700 | $0.0299300 | $0.0299300 | $0.0299300 |
2023-04-29 | $0.0299300 | $0.0298400 | $0.0298400 | $0.0298400 |
2023-04-30 | $0.0298400 | $0.0298200 | $0.0298200 | $0.0298200 |
2023-05-01 | $0.0298200 | $0.0286500 | $0.0286500 | $0.0286500 |
2023-05-02 | $0.0286500 | $0.0292700 | $0.0292700 | $0.0292700 |
2023-05-03 | $0.0292700 | $0.0292500 | $0.0292800 | $0.0292500 |
2023-05-04 | $0.0296200 | $0.0294400 | $0.0294400 | $0.0294400 |
2023-05-05 | $0.0294400 | $0.0301400 | $0.0301400 | $0.0301400 |
2023-05-06 | $0.0301400 | $0.0295200 | $0.0295200 | $0.0295200 |
2023-05-07 | $0.0295200 | $0.0295300 | $0.0295400 | $0.0295200 |
2023-05-08 | $0.0291500 | $0.0283400 | $0.0283400 | $0.0283400 |
2023-05-09 | $0.0283400 | $0.0283300 | $0.0283400 | $0.0283200 |
2023-05-10 | $0.0282300 | $0.0281800 | $0.0281800 | $0.0281800 |
2023-05-11 | $0.0281800 | $0.0281700 | $0.0281900 | $0.0281700 |
2023-05-13 | $0.0273400 | $0.0273300 | $0.0273300 | $0.0273300 |
2023-05-14 | $0.0273300 | $0.0274700 | $0.0274700 | $0.0274700 |
2023-05-15 | $0.0274700 | $0.0274800 | $0.0274800 | $0.0274700 |
Pair | Exchange |
---|---|
LTK/USDT | biki |
LTK/BTC | coinall |
LTK/USDT | fatbtc |
Linkke (English name LinkToken) refers to the workload proof of shared resources generated by the cloud chain-based blockchain technology in the shared computing environment of hardware devices recognized by the chain.
Participants can access intelligent computing hardware to share network bandwidth, storage space, and other computing resources in a way that is recognized by the chain, creating an incentive tool between users and merchants based on blockchain technology in the shared computing ecosystem.