IncaKoin NKA
Xếp hạng #?
02:02:01 18/03/2019
IncaKoin (NKA)
Không hoạt động
Lịch sử giá IncaKoin (NKA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0003089 | $0.0003238 | $0.0001459 | $0.0002186 | $13,544.40 | $2,939,018 |
| 2018-03-02 | $0.0002181 | $0.0003205 | $0.0001105 | $0.0002211 | $10,803.40 | $2,976,718 |
| 2018-03-03 | $0.0002208 | $0.0002301 | $0.0001142 | $0.0002296 | $2,085.02 | $3,092,126 |
| 2018-03-04 | $0.0002292 | $0.0003421 | $0.0002225 | $0.0002302 | $1,294.65 | $3,107,740 |
| 2018-03-05 | $0.0002300 | $0.0002334 | $0.0001184 | $0.0002312 | $525.08 | $3,122,071 |
| 2018-03-06 | $0.0002306 | $0.0002306 | $0.0001073 | $0.0001082 | $1,401.66 | $1,461,779 |
| 2018-03-07 | $0.0001080 | $0.0002176 | $0.00009826 | $0.0001971 | $423.23 | $2,663,670 |
| 2018-03-08 | $0.0001968 | $0.0002017 | $0.00009906 | $0.0001871 | $77,548.60 | $2,549,023 |
| 2018-03-09 | $0.0001859 | $0.0001881 | $0.00008715 | $0.0001812 | $1,096.10 | $2,469,571 |
| 2018-03-10 | $0.0001813 | $0.0001896 | $0.00009238 | $0.0001692 | $611.89 | $2,307,668 |
| 2018-03-11 | $0.0001686 | $0.0001841 | $0.00009022 | $0.0001321 | $756.89 | $1,803,125 |
| 2018-03-12 | $0.0001317 | $0.0001977 | $0.00008815 | $0.00009144 | $1,390.86 | $1,248,602 |
| 2018-03-13 | $0.00009091 | $0.0001870 | $0.00008876 | $0.00009152 | $436.36 | $1,250,306 |
| 2018-03-14 | $0.00009152 | $0.0001858 | $0.00008318 | $0.0001663 | $1,050.61 | $2,271,614 |
| 2018-03-15 | $0.0001698 | $0.0001709 | $0.00008058 | $0.0001651 | $393.45 | $2,255,572 |
| 2018-03-16 | $0.0001650 | $0.0001706 | $0.00008137 | $0.00008295 | $241.13 | $1,133,594 |
| 2018-03-17 | $0.00008308 | $0.0001659 | $0.00007790 | $0.00007906 | $228.67 | $1,080,518 |
| 2018-03-18 | $0.00007887 | $0.0001562 | $0.00007371 | $0.00008226 | $804.68 | $1,125,719 |
| 2018-03-19 | $0.00008191 | $0.0001684 | $0.00008171 | $0.0001646 | $1,654.15 | $2,253,112 |
| 2018-03-20 | $0.0001664 | $0.0001801 | $0.00008365 | $0.0001777 | $2,577.29 | $2,433,012 |
| 2018-03-21 | $0.0001780 | $0.0001831 | $0.00008879 | $0.0001781 | $1,755.84 | $2,440,037 |
| 2018-03-22 | $0.0001778 | $0.0001813 | $0.00008612 | $0.00008721 | $839.82 | $1,194,911 |
| 2018-03-23 | $0.00008721 | $0.0001741 | $0.00008337 | $0.00008800 | $598.33 | $1,207,702 |
| 2018-03-24 | $0.00008927 | $0.0001795 | $0.00008646 | $0.0001722 | $3,812.66 | $2,363,976 |
| 2018-03-25 | $0.0001699 | $0.0001735 | $0.00008612 | $0.0001689 | $2,368.47 | $2,318,304 |
| 2018-03-26 | $0.0001687 | $0.0001697 | $0.00008332 | $0.0001635 | $1,913.75 | $2,244,420 |
| 2018-03-27 | $0.0001632 | $0.0001637 | $0.00008077 | $0.0001500 | $877.35 | $2,058,847 |
| 2018-03-28 | $0.0001499 | $0.0001603 | $0.00007981 | $0.0001566 | $549.57 | $2,150,082 |
| 2018-03-29 | $0.0001568 | $0.0001643 | $0.00007411 | $0.0001269 | $326.93 | $1,742,236 |
| 2018-03-30 | $0.0001265 | $0.0001379 | $0.0001197 | $0.0001357 | $1,430.63 | $1,862,469 |
| 2018-03-31 | $0.0001357 | $0.0001432 | $0.00006914 | $0.0001310 | $443.10 | $1,801,881 |