KashmirCoin KSC
Xếp hạng #?
08:24:11 01/01/2015
KashmirCoin (KSC)
Không hoạt động
Lịch sử giá KashmirCoin (KSC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $37.12 | $37.49 | $8.53 | $8.55 | $53.53 | $617.01 |
| 2014-09-02 | $8.54 | $10.14 | $8.50 | $10.03 | $53.85 | $723.70 |
| 2014-09-03 | $10.01 | $45.28 | $10.00 | $44.89 | $57.86 | $3,240.52 |
| 2014-09-04 | $44.90 | $46.92 | $44.07 | $44.07 | $4.50 | $3,181.07 |
| 2014-09-05 | $44.07 | $44.16 | $38.53 | $38.67 | $13.52 | $2,791.13 |
| 2014-09-06 | $38.67 | $42.51 | $38.64 | $42.18 | $22.01 | $3,044.70 |
| 2014-09-07 | $42.21 | $48.48 | $17.42 | $48.23 | $300.21 | $3,481.23 |
| 2014-09-08 | $48.18 | $66.99 | $47.68 | $52.25 | $295.25 | $3,771.82 |
| 2014-09-09 | $52.28 | $52.30 | $42.60 | $42.77 | $4.37 | $3,087.52 |
| 2014-09-10 | $42.79 | $48.18 | $21.52 | $47.94 | $37.21 | $3,460.16 |
| 2014-09-11 | $47.96 | $48.22 | $21.67 | $48.02 | $7.33 | $3,466.44 |
| 2014-09-12 | $48.01 | $52.66 | $47.73 | $52.55 | $7.12 | $3,793.42 |
| 2014-09-13 | $52.56 | $53.03 | $52.26 | $52.69 | $7.14 | $3,803.34 |
| 2014-09-14 | $52.70 | $52.78 | $52.37 | $52.57 | $0.1721 | $3,794.53 |
| 2014-09-15 | $52.55 | $52.65 | $31.29 | $31.37 | $0.2339 | $2,264.71 |
| 2014-09-16 | $31.34 | $47.86 | $31.18 | $47.07 | $0.04697 | $3,397.82 |
| 2014-09-17 | $47.05 | $47.29 | $45.70 | $46.19 | $0.04609 | $3,334.22 |
| 2014-09-18 | $46.14 | $46.14 | $41.72 | $42.87 | $0.04278 | $3,094.41 |
| 2014-09-19 | $42.83 | $43.21 | $38.84 | $39.87 | $0.03979 | $2,878.29 |
| 2014-09-20 | $39.86 | $42.02 | $26.90 | $27.19 | $114.31 | $1,962.82 |
| 2014-09-21 | $27.14 | $27.43 | $26.15 | $26.52 | $111.49 | $1,914.42 |
| 2014-09-22 | $26.54 | $35.31 | $25.95 | $34.99 | $0.1638 | $2,525.48 |
| 2014-09-23 | $34.98 | $35.22 | $25.36 | $27.89 | $21.31 | $2,013.24 |
| 2014-09-24 | $27.89 | $27.91 | $26.95 | $27.09 | $20.70 | $1,955.09 |
| 2014-09-25 | $27.08 | $27.11 | $13.10 | $13.17 | $0.9737 | $950.68 |
| 2014-09-26 | $13.17 | $40.66 | $12.80 | $40.44 | $1.04 | $2,919.27 |
| 2014-09-27 | $40.36 | $40.66 | $39.74 | $39.95 | $1.03 | $2,883.86 |
| 2014-09-28 | $39.95 | $40.10 | $37.43 | $37.72 | $0.1028 | $2,722.61 |
| 2014-09-29 | $37.69 | $38.52 | $37.22 | $37.55 | $0.1023 | $2,710.24 |
| 2014-09-30 | $37.61 | $39.10 | $37.34 | $38.69 | $0.1054 | $2,793.08 |