IncaKoin NKA
Xếp hạng #?
02:02:01 18/03/2019
IncaKoin (NKA)
Không hoạt động
Lịch sử giá IncaKoin (NKA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002079 | $0.0002859 | $0.0001914 | $0.0002835 | $9,497.87 | $3,343,892 |
| 2018-01-02 | $0.0002831 | $0.0006324 | $0.0002775 | $0.0004358 | $10,135.30 | $5,139,285 |
| 2018-01-03 | $0.0004359 | $0.0006248 | $0.0003761 | $0.0004450 | $7,386.24 | $5,252,538 |
| 2018-01-04 | $0.0004457 | $0.0006188 | $0.0003596 | $0.0005219 | $10,428.30 | $6,170,708 |
| 2018-01-05 | $0.0005233 | $0.0006364 | $0.0003493 | $0.0004853 | $8,883.33 | $5,738,405 |
| 2018-01-06 | $0.0004847 | $0.0005964 | $0.0004847 | $0.0005829 | $23.27 | $6,913,392 |
| 2018-01-07 | $0.0005815 | $0.0006846 | $0.0003289 | $0.0003443 | $652.71 | $4,083,605 |
| 2018-01-08 | $0.0003440 | $0.001194 | $0.0003424 | $0.001122 | $11.28 | $13,307,625 |
| 2018-01-09 | $0.001122 | $0.001131 | $0.0001438 | $0.0001459 | $70.51 | $1,729,739 |
| 2018-01-10 | $0.0001460 | $0.0008785 | $0.0001407 | $0.0007373 | $1,015.53 | $8,869,393 |
| 2018-01-11 | $0.0007380 | $0.0007857 | $0.0001203 | $0.0005476 | $5,657.79 | $6,598,007 |
| 2018-01-12 | $0.0005518 | $0.001117 | $0.0002059 | $0.0005387 | $2,569.49 | $6,551,235 |
| 2018-01-13 | $0.0005370 | $0.003110 | $0.0001403 | $0.0004487 | $549.23 | $5,459,151 |
| 2018-01-14 | $0.0004484 | $0.007793 | $0.0002905 | $0.006606 | $368.34 | $80,373,900 |
| 2018-01-15 | $0.006575 | $0.006575 | $0.0001292 | $0.0002375 | $512.81 | $2,889,197 |
| 2018-01-16 | $0.0002378 | $0.0002378 | $0.0001789 | $0.0002296 | $254.96 | $2,825,162 |
| 2018-01-17 | $0.0002285 | $0.0003423 | $0.00009318 | $0.0001137 | $753.82 | $1,413,495 |
| 2018-01-18 | $0.0001142 | $0.0002298 | $0.0001121 | $0.0002298 | $1,062.59 | $2,856,163 |
| 2018-01-19 | $0.0002274 | $0.0002548 | $0.0001143 | $0.0001176 | $45.37 | $1,462,589 |
| 2018-01-20 | $0.0001188 | $0.0006840 | $0.0001174 | $0.0006818 | $2,533.71 | $8,527,444 |
| 2018-01-21 | $0.0006848 | $0.0006848 | $0.0002274 | $0.0003756 | $658.55 | $4,710,815 |
| 2018-01-22 | $0.0003784 | $0.0003836 | $0.0002284 | $0.0002548 | $598.57 | $3,196,733 |
| 2018-01-23 | $0.0002545 | $0.0004550 | $0.0002512 | $0.0004343 | $3,105.85 | $5,448,123 |
| 2018-01-24 | $0.0004345 | $0.0004347 | $0.0002194 | $0.0003375 | $935.17 | $4,267,387 |
| 2018-01-25 | $0.0003430 | $0.0003504 | $0.0002187 | $0.0002235 | $2,002.82 | $2,826,457 |
| 2018-01-26 | $0.0002229 | $0.0008809 | $0.0002145 | $0.0008781 | $251,124 | $11,149,206 |
| 2018-01-27 | $0.0007716 | $0.0008781 | $0.0004237 | $0.0005679 | $37,263.70 | $7,210,917 |
| 2018-01-28 | $0.0005706 | $0.001150 | $0.0004638 | $0.0009272 | $120,562 | $11,893,649 |
| 2018-01-29 | $0.0009262 | $0.001072 | $0.0007621 | $0.0008717 | $55,629.10 | $11,205,942 |
| 2018-01-30 | $0.0008720 | $0.0008723 | $0.0005707 | $0.0005814 | $22,905.10 | $7,487,230 |
| 2018-01-31 | $0.0005824 | $0.0005987 | $0.0003972 | $0.0005013 | $18,590.50 | $6,458,822 |