KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.08142 | $0.08927 | $0.06888 | $0.06889 | $86.23 | $2,351.20 |
| 2015-10-02 | $0.06881 | $0.08161 | $0.06420 | $0.08153 | $65.09 | $2,840.07 |
| 2015-10-03 | $0.08150 | $0.08223 | $0.08141 | $0.08203 | $79.75 | $2,992.12 |
| 2015-10-04 | $0.08196 | $0.08211 | $0.06449 | $0.06457 | $54.60 | $2,401.22 |
| 2015-10-05 | $0.06454 | $0.08458 | $0.06424 | $0.06515 | $95.14 | $2,468.76 |
| 2015-10-06 | $0.06514 | $0.08542 | $0.06508 | $0.06669 | $35.45 | $2,571.95 |
| 2015-10-07 | $0.06671 | $0.08219 | $0.06231 | $0.08142 | $217.01 | $3,195.69 |
| 2015-10-08 | $0.08145 | $0.08664 | $0.08144 | $0.08200 | $48.47 | $3,274.23 |
| 2015-10-09 | $0.08206 | $0.08309 | $0.08193 | $0.08255 | $92.95 | $3,353.24 |
| 2015-10-10 | $0.08248 | $0.08302 | $0.06655 | $0.06699 | $29.60 | $2,764.41 |
| 2015-10-11 | $0.06694 | $0.08400 | $0.06678 | $0.08394 | $0.08394 | $3,518.82 |
| 2015-10-12 | $0.08388 | $0.08388 | $0.04904 | $0.06133 | $16.10 | $2,613.96 |
| 2015-10-13 | $0.06130 | $0.08502 | $0.006218 | $0.006243 | $24.76 | $270.33 |
| 2015-10-14 | $0.006242 | $0.5250 | $0.006239 | $0.06854 | $229.03 | $3,015.32 |
| 2015-10-15 | $0.06857 | $0.09054 | $0.06856 | $0.08164 | $373.02 | $3,643.89 |
| 2015-10-16 | $0.08163 | $0.1215 | $0.07364 | $0.09029 | $73.50 | $4,091.29 |
| 2015-10-17 | $0.09025 | $0.09747 | $0.07613 | $0.09609 | $63.92 | $4,422.73 |
| 2015-10-18 | $0.09618 | $0.1240 | $0.08258 | $0.08285 | $241.35 | $3,872.83 |
| 2015-10-19 | $0.08292 | $0.1108 | $0.08264 | $0.08342 | $119.81 | $3,953.02 |
| 2015-10-20 | $0.08346 | $0.09128 | $0.08199 | $0.09124 | $64.44 | $4,388.57 |
| 2015-10-21 | $0.09118 | $0.09163 | $0.08178 | $0.08253 | $78.16 | $4,023.51 |
| 2015-10-22 | $0.08260 | $0.1019 | $0.08258 | $0.08481 | $85.98 | $4,193.01 |
| 2015-10-23 | $0.08469 | $0.1018 | $0.08466 | $0.08658 | $68.55 | $4,338.62 |
| 2015-10-24 | $0.08658 | $0.1032 | $0.08658 | $0.08819 | $9.60 | $4,477.90 |
| 2015-10-25 | $0.08813 | $0.1024 | $0.08813 | $0.09877 | $112.12 | $5,083.51 |
| 2015-10-26 | $0.09875 | $0.09923 | $0.08808 | $0.09683 | $18.44 | $5,051.44 |
| 2015-10-27 | $0.09679 | $0.09866 | $0.09023 | $0.09200 | $95.93 | $5,417.42 |
| 2015-10-28 | $0.09200 | $0.09481 | $0.09200 | $0.09428 | $134.43 | $6,403.56 |
| 2015-10-29 | $0.09419 | $0.09847 | $0.09341 | $0.09713 | $121.41 | $6,664.08 |
| 2015-10-30 | $0.09716 | $0.1203 | $0.09000 | $0.1181 | $8.26 | $8,183.12 |
| 2015-10-31 | $0.1183 | $0.1198 | $0.09027 | $0.09171 | $75.18 | $6,417.63 |