Luokung Tech (LKCOF)

LKCOF
🏛️ Estados Unidos →
0.10
Última Actualización: 2025-07-31
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 4.24 4.24 3.89 3.95 0.0M
2023-12-28 4.27 4.56 4.19 4.28 0.0M
2023-12-27 4.08 4.30 4.02 4.30 0.0M
2023-12-26 4.16 4.27 4.00 4.20 0.0M
2023-12-22 4.40 4.40 3.84 4.28 0.1M
2023-12-21 4.48 4.56 4.39 4.40 0.0M
2023-12-20 4.66 4.79 4.24 4.54 0.0M
2023-12-19 4.81 4.92 4.56 4.64 0.0M
2023-12-18 4.91 5.08 4.72 4.80 0.0M
2023-12-15 4.90 5.20 4.90 5.12 0.0M
2023-12-14 4.88 5.19 4.88 4.97 0.0M
2023-12-13 4.90 5.68 4.82 4.88 0.0M
2023-12-12 4.80 5.12 4.65 4.86 0.0M
2023-12-11 4.56 5.40 4.56 4.80 0.0M
2023-12-08 4.98 5.44 4.84 4.94 0.0M
2023-12-07 5.44 6.24 5.04 5.04 0.0M
2023-12-06 5.34 5.44 4.72 5.44 0.0M
2023-12-05 4.88 5.28 4.72 5.12 0.1M
2023-12-04 4.84 4.96 4.57 4.88 0.0M
2023-12-01 4.96 5.28 4.54 4.54 0.0M
2023-11-30 5.09 5.12 4.64 4.69 0.0M
2023-11-29 5.22 5.28 4.96 5.04 0.0M
2023-11-28 5.36 5.46 5.20 5.26 0.0M
2023-11-27 5.60 5.60 5.20 5.40 0.0M
2023-11-24 5.60 5.84 5.60 5.60 0.0M
2023-11-22 5.92 5.92 5.57 5.60 0.0M
2023-11-21 6.16 6.24 5.82 6.04 0.0M
2023-11-20 6.08 6.16 5.82 6.16 0.0M
2023-11-17 6.30 6.30 6.00 6.24 0.0M
2023-11-16 6.28 6.36 6.08 6.24 0.0M
2023-11-15 6.38 6.40 6.08 6.16 0.0M
2023-11-14 6.40 6.40 6.04 6.08 0.0M
2023-11-13 6.16 6.39 6.00 6.22 0.0M
2023-11-10 6.48 6.48 6.24 6.32 0.0M
2023-11-09 6.40 6.48 6.07 6.47 0.0M
2023-11-08 5.84 6.56 5.84 6.36 0.0M
2023-11-07 6.09 6.32 6.00 6.16 0.0M
2023-11-06 5.92 6.18 5.76 6.00 0.0M
2023-11-03 5.60 6.00 5.60 5.84 0.0M
2023-11-02 5.74 5.84 5.60 5.72 0.0M
2023-11-01 5.36 5.76 5.36 5.74 0.0M
2023-10-31 5.68 5.74 5.36 5.52 0.0M
2023-10-30 5.84 5.84 5.36 5.40 0.0M
2023-10-27 5.44 5.76 5.36 5.67 0.0M
2023-10-26 5.52 5.71 5.44 5.60 0.0M
2023-10-25 5.68 5.68 5.60 5.64 0.0M
2023-10-24 5.44 5.76 5.44 5.44 0.0M
2023-10-23 5.33 5.64 5.33 5.60 0.0M
2023-10-20 5.68 5.80 5.33 5.54 0.0M
2023-10-19 5.68 5.92 5.68 5.88 0.0M
2023-10-18 5.60 6.00 5.60 6.00 0.0M
2023-10-17 5.43 5.96 5.43 5.76 0.0M
2023-10-16 5.92 5.92 5.60 5.60 0.0M
2023-10-13 5.51 5.84 5.45 5.68 0.0M
2023-10-12 5.61 5.68 5.37 5.68 0.0M
2023-10-11 5.52 5.52 5.28 5.48 0.0M
2023-10-10 5.60 5.68 5.28 5.60 0.0M
2023-10-09 5.12 5.68 5.12 5.68 0.0M
2023-10-06 5.36 5.68 5.04 5.44 0.0M
2023-10-05 5.12 5.40 5.12 5.20 0.0M
2023-10-04 5.68 5.68 5.28 5.28 0.0M
2023-10-03 5.77 6.00 5.52 5.52 0.0M
2023-10-02 6.15 6.20 5.77 5.77 0.0M
2023-09-29 6.02 6.02 5.70 5.77 0.0M
2023-09-28 5.44 6.00 5.44 5.80 0.0M
2023-09-27 5.60 5.74 4.96 5.55 0.0M
2023-09-26 6.45 6.48 5.28 5.60 0.0M
2023-09-25 7.44 7.44 6.08 6.48 0.0M
2023-09-22 7.20 7.68 7.05 7.12 0.0M
2023-09-21 7.84 8.08 6.80 7.29 0.0M
2023-09-20 8.48 8.48 7.47 7.64 0.0M
2023-09-19 8.24 8.24 8.00 8.08 0.0M
2023-09-18 8.48 8.64 8.24 8.24 0.0M
2023-09-15 8.40 8.64 8.08 8.40 0.0M
2023-09-14 8.40 9.04 8.40 8.64 0.0M
2023-09-13 8.56 8.72 8.32 8.48 0.0M
2023-09-12 8.80 8.80 8.31 8.48 0.0M
2023-09-11 8.16 8.60 8.16 8.48 0.0M
2023-09-08 8.40 8.40 8.08 8.24 0.0M
2023-09-07 8.56 8.69 8.32 8.56 0.0M
2023-09-06 9.20 9.57 8.48 8.72 0.0M
2023-09-05 9.04 9.31 8.48 8.96 0.0M
2023-09-01 9.04 9.20 8.88 8.94 0.0M
2023-08-31 9.18 9.28 8.80 9.04 0.0M
2023-08-30 9.04 9.52 8.56 9.04 0.0M
2023-08-29 8.79 9.20 8.64 9.04 0.0M
2023-08-28 8.56 8.80 8.48 8.60 0.0M
2023-08-25 8.72 8.80 8.32 8.52 0.0M
2023-08-24 8.80 9.60 8.56 8.56 0.0M
2023-08-23 8.56 8.80 8.48 8.79 0.0M
2023-08-22 8.96 8.96 8.48 8.63 0.0M
2023-08-21 9.12 9.28 8.48 8.71 0.0M
2023-08-18 8.56 9.04 8.56 8.96 0.0M
2023-08-17 8.72 8.96 8.56 8.80 0.0M
2023-08-16 9.04 9.12 8.88 8.96 0.0M
2023-08-15 9.12 9.28 8.96 8.96 0.0M
2023-08-14 9.28 9.32 8.88 9.12 0.0M
2023-08-11 9.60 9.62 9.28 9.43 0.0M
2023-08-10 9.20 9.76 9.20 9.76 0.0M
2023-08-09 9.28 9.59 8.98 9.36 0.0M
2023-08-08 9.84 9.84 9.20 9.52 0.0M
2023-08-07 9.84 9.96 9.28 9.52 0.0M
2023-08-04 10.33 10.36 9.84 9.86 0.0M
2023-08-03 10.64 10.64 10.16 10.31 0.0M
2023-08-02 10.88 10.88 10.24 10.48 0.0M
2023-08-01 10.40 10.80 10.40 10.64 0.0M
2023-07-31 10.56 11.04 10.24 10.48 0.0M
2023-07-28 10.56 10.80 10.24 10.48 0.0M
2023-07-27 10.48 11.00 10.48 10.63 0.0M
2023-07-26 10.56 10.67 10.00 10.32 0.0M
2023-07-25 10.48 10.72 10.16 10.24 0.0M
2023-07-24 10.64 10.80 10.00 10.44 0.0M
2023-07-21 10.88 10.88 10.40 10.40 0.0M
2023-07-20 10.48 10.88 10.40 10.40 0.0M
2023-07-19 10.96 11.60 10.40 10.40 0.0M
2023-07-18 10.07 11.04 10.00 10.96 0.0M
2023-07-17 10.24 10.24 9.84 10.04 0.0M
2023-07-14 9.92 10.24 9.84 10.24 0.0M
2023-07-13 9.20 9.92 9.20 9.84 0.0M
2023-07-12 9.52 9.52 9.04 9.20 0.0M
2023-07-11 9.44 9.60 9.28 9.28 0.0M
2023-07-10 9.52 9.52 9.04 9.28 0.0M
2023-07-07 9.35 9.76 9.28 9.44 0.0M
2023-07-06 9.52 9.84 9.20 9.44 0.0M
2023-07-05 9.76 9.92 9.44 9.52 0.0M
2023-07-03 9.28 9.88 9.28 9.70 0.0M
2023-06-30 9.52 10.16 9.20 9.20 0.0M
2023-06-29 10.00 10.32 9.44 10.00 0.0M
2023-06-28 10.08 10.24 9.76 10.16 0.0M
2023-06-27 10.16 10.16 9.92 9.92 0.0M
2023-06-26 9.92 10.32 9.92 9.92 0.0M
2023-06-23 10.00 10.72 10.00 10.00 0.0M
2023-06-22 9.68 10.48 9.64 10.24 0.0M
2023-06-21 10.16 10.16 9.59 9.60 0.0M
2023-06-20 9.92 10.24 9.92 10.16 0.0M
2023-06-16 11.04 11.04 9.92 9.92 0.0M
2023-06-15 10.96 11.20 10.80 11.04 0.0M
2023-06-14 10.56 10.88 10.56 10.72 0.0M
2023-06-13 10.45 10.88 10.40 10.48 0.0M
2023-06-12 9.76 10.40 9.60 10.40 0.0M
2023-06-09 9.68 10.08 9.60 9.60 0.0M
2023-06-08 10.88 10.88 9.52 9.68 0.0M
2023-06-07 11.12 11.12 10.24 10.40 0.0M
2023-06-06 11.28 11.52 10.96 11.12 0.0M
2023-06-05 11.60 11.76 11.20 11.20 0.0M
2023-06-02 11.22 12.08 11.20 11.68 0.0M
2023-06-01 11.28 11.51 10.82 11.28 0.0M
2023-05-31 10.80 11.52 10.80 11.20 0.0M
2023-05-30 11.68 11.84 10.66 10.88 0.0M
2023-05-26 12.00 12.32 11.60 11.60 0.0M
2023-05-25 11.60 11.84 11.20 11.72 0.0M
2023-05-24 10.88 12.08 10.64 11.20 0.0M
2023-05-23 9.92 10.96 9.92 10.96 0.0M
2023-05-22 10.00 10.16 9.68 10.00 0.0M
2023-05-19 10.08 10.64 9.84 10.00 0.0M
2023-05-18 10.24 10.56 10.00 10.08 0.0M
2023-05-17 10.40 10.72 10.16 10.64 0.0M
2023-05-16 10.88 11.20 10.08 10.08 0.0M
2023-05-15 11.44 12.00 11.04 11.04 0.0M
2023-05-12 11.36 12.00 10.96 11.44 0.0M
2023-05-11 10.96 11.44 10.40 10.88 0.0M
2023-05-10 10.88 11.52 10.48 11.20 0.0M
2023-05-09 11.36 11.45 9.76 11.20 0.0M
2023-05-08 11.52 11.76 11.04 11.68 0.0M
2023-05-05 11.52 12.00 11.20 11.60 0.0M
2023-05-04 11.52 12.32 11.36 11.60 0.0M
2023-05-03 10.96 11.20 10.72 11.04 0.0M
2023-05-02 11.60 11.84 10.96 11.20 0.0M
2023-05-01 11.84 11.92 10.80 11.20 0.0M
2023-04-28 10.00 10.80 9.84 10.48 0.0M
2023-04-27 8.96 9.76 8.96 9.60 0.0M
2023-04-26 11.04 11.20 8.88 9.04 0.1M
2023-04-25 12.08 12.80 10.88 11.36 0.0M
2023-04-24 13.04 13.51 12.16 12.40 0.0M
2023-04-21 13.60 13.76 12.96 13.28 0.0M
2023-04-20 12.88 14.08 12.88 13.52 0.0M
2023-04-19 13.60 14.00 13.12 13.12 0.0M
2023-04-18 14.00 14.32 13.60 13.68 0.0M
2023-04-17 12.80 14.64 11.76 14.24 0.1M
2023-04-14 13.52 13.52 12.40 12.64 0.0M
2023-04-13 13.60 13.92 12.48 12.88 0.0M
2023-04-12 14.00 14.00 12.43 13.28 0.0M
2023-04-11 14.56 14.72 13.92 14.00 0.0M
2023-04-10 15.36 15.36 13.92 14.40 0.0M
2023-04-06 15.52 15.76 15.12 15.52 0.0M
2023-04-05 16.08 16.80 14.40 15.60 0.0M
2023-04-04 16.96 17.68 16.08 16.16 0.0M
2023-04-03 17.20 17.20 16.08 17.04 0.0M
2023-03-31 16.32 18.00 15.71 16.80 0.0M
2023-03-30 15.84 17.12 15.43 15.84 0.1M
2023-03-29 13.84 16.40 13.84 15.44 0.1M
2023-03-28 12.00 13.84 12.00 13.84 0.0M
2023-03-27 14.80 14.80 11.76 12.12 0.1M
2023-03-24 15.04 16.00 14.48 14.52 0.0M
2023-03-23 16.32 17.12 14.12 15.12 0.0M
2023-03-22 17.60 17.84 16.00 16.08 0.1M
2023-03-21 30.65 31.20 23.52 23.54 0.0M
2023-03-20 26.59 33.84 23.76 29.16 0.0M
2023-03-17 26.21 26.40 23.71 26.40 0.0M
2023-03-16 21.60 24.84 21.60 24.72 0.0M
2023-03-15 26.86 27.60 23.54 24.00 0.0M
2023-03-14 26.88 29.95 24.12 26.93 0.0M
2023-03-13 24.48 30.00 24.48 27.60 0.0M
2023-03-10 32.40 32.40 28.49 29.52 0.0M
2023-03-09 31.30 32.88 30.70 31.68 0.0M
2023-03-08 33.24 33.24 31.22 32.26 0.0M
2023-03-07 33.26 33.38 32.76 33.36 0.0M
2023-03-06 32.88 33.60 32.66 33.58 0.0M
2023-03-03 32.88 35.76 32.88 32.90 0.0M
2023-03-02 33.60 33.89 32.64 33.60 0.0M
2023-03-01 33.60 34.78 32.88 32.90 0.0M
2023-02-28 34.80 35.16 32.88 33.60 0.0M
2023-02-27 35.57 35.57 33.65 34.63 0.0M
2023-02-24 33.60 35.04 32.66 33.62 0.0M
2023-02-23 35.90 35.90 32.64 33.60 0.0M
2023-02-22 38.40 38.40 34.13 34.85 0.0M
2023-02-21 38.40 38.64 34.80 37.58 0.0M
2023-02-17 40.08 40.80 36.02 38.42 0.0M
2023-02-16 42.72 42.72 39.60 40.03 0.0M
2023-02-15 39.84 41.50 39.12 40.70 0.0M
2023-02-14 44.40 44.40 38.88 39.62 0.0M
2023-02-13 43.87 43.87 40.92 41.64 0.0M
2023-02-10 43.20 43.63 41.04 42.17 0.0M
2023-02-09 44.78 45.50 43.20 44.47 0.0M
2023-02-08 45.19 45.82 43.20 43.78 0.0M
2023-02-07 45.86 47.76 44.52 46.20 0.0M
2023-02-06 47.04 48.55 44.45 45.96 0.0M
2023-02-03 48.50 49.20 46.22 47.26 0.0M
2023-02-02 49.03 49.25 48.00 48.05 0.0M
2023-02-01 50.93 50.93 46.82 49.03 0.0M
2023-01-31 50.33 51.12 47.76 48.48 0.0M
2023-01-30 52.68 52.80 48.00 49.22 0.0M
2023-01-27 48.00 53.76 48.00 52.80 0.0M
2023-01-26 51.79 53.30 48.24 51.43 0.0M
2023-01-25 45.19 61.08 44.04 54.96 0.0M
2023-01-24 44.14 46.32 43.61 44.40 0.0M
2023-01-23 43.22 44.40 42.96 44.11 0.0M
2023-01-20 42.60 43.87 40.92 42.84 0.0M
2023-01-19 43.30 45.60 41.54 43.92 0.0M
2023-01-18 46.08 46.70 43.20 44.40 0.0M
2023-01-17 46.08 46.56 43.20 45.60 0.0M
2023-01-13 44.40 45.60 42.00 44.66 0.0M
2023-01-12 43.66 45.58 40.85 45.31 0.0M
2023-01-11 43.20 45.58 42.00 44.38 0.0M
2023-01-10 48.00 48.00 38.42 45.50 0.0M
2023-01-09 41.21 47.52 41.18 46.68 0.0M
2023-01-06 42.82 42.82 38.52 42.48 0.0M
2023-01-05 39.60 43.20 38.40 42.38 0.0M
2023-01-04 37.20 41.52 37.20 40.32 0.0M
2023-01-03 38.40 38.40 36.48 38.14 0.0M