KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.09195 | $0.1153 | $0.09104 | $0.09500 | $76.78 | $6,709.72 |
| 2015-11-02 | $0.09515 | $0.1096 | $0.09435 | $0.1049 | $77.53 | $7,410.97 |
| 2015-11-03 | $0.1051 | $0.1131 | $0.06938 | $0.07573 | $989.29 | $5,348.57 |
| 2015-11-04 | $0.07577 | $0.08974 | $0.06490 | $0.07453 | $52.24 | $5,264.13 |
| 2015-11-05 | $0.07390 | $0.1045 | $0.05815 | $0.05943 | $142.62 | $4,197.81 |
| 2015-11-06 | $0.05969 | $0.09051 | $0.05527 | $0.08973 | $126.65 | $6,338.03 |
| 2015-11-07 | $0.08969 | $0.09358 | $0.05303 | $0.08913 | $217.27 | $6,295.39 |
| 2015-11-08 | $0.08862 | $0.08992 | $0.04056 | $0.04095 | $5.78 | $2,892.70 |
| 2015-11-09 | $0.04118 | $0.08865 | $0.03998 | $0.06841 | $11.35 | $4,831.75 |
| 2015-11-10 | $0.06836 | $0.08794 | $0.04443 | $0.04547 | $13.05 | $3,211.87 |
| 2015-11-11 | $0.04588 | $0.07479 | $0.04064 | $0.07155 | $14.31 | $5,053.61 |
| 2015-11-12 | $0.07224 | $0.07275 | $0.03850 | $0.06422 | $113.61 | $4,536.06 |
| 2015-11-13 | $0.06429 | $0.07132 | $0.04317 | $0.04425 | $79.84 | $3,125.38 |
| 2015-11-14 | $0.04423 | $0.06432 | $0.04336 | $0.04375 | $22.16 | $3,090.15 |
| 2015-11-15 | $0.04377 | $0.06372 | $0.04172 | $0.04802 | $28.39 | $3,392.05 |
| 2015-11-16 | $0.04796 | $0.04974 | $0.04739 | $0.04961 | $42.15 | $3,504.19 |
| 2015-11-17 | $0.04961 | $0.06394 | $0.04936 | $0.06394 | $41.77 | $4,516.34 |
| 2015-11-18 | $0.06385 | $0.06412 | $0.04927 | $0.04985 | $68.43 | $3,521.24 |
| 2015-11-19 | $0.04987 | $0.1173 | $0.002545 | $0.002549 | $62.17 | $180.02 |
| 2015-11-20 | $0.01155 | $0.07220 | $0.01122 | $0.01869 | $5.33 | $1,319.76 |
| 2015-11-21 | $0.01868 | $0.07189 | $0.01854 | $0.07189 | $5.92 | $5,077.53 |
| 2015-11-22 | $0.07190 | $0.07191 | $0.02253 | $0.06581 | $4.65 | $4,648.43 |
| 2015-11-23 | $0.06577 | $0.1076 | $0.06515 | $0.1069 | $153.08 | $7,552.45 |
| 2015-11-24 | $0.1069 | $0.1069 | $0.03212 | $0.1022 | $0.9381 | $7,217.58 |
| 2015-11-25 | $0.1022 | $0.1060 | $0.03242 | $0.1058 | $14.96 | $7,472.14 |
| 2015-11-26 | $0.1058 | $0.1147 | $0.03318 | $0.07114 | $116.08 | $5,024.69 |
| 2015-11-27 | $0.07097 | $0.1167 | $0.05529 | $0.1149 | $59.20 | $8,116.51 |
| 2015-11-28 | $0.1146 | $0.1146 | $0.05690 | $0.09508 | $489.39 | $6,715.44 |
| 2015-11-29 | $0.09510 | $0.09543 | $0.07117 | $0.07426 | $110.95 | $5,244.98 |
| 2015-11-30 | $0.07429 | $0.1213 | $0.07159 | $0.07241 | $301.05 | $5,114.52 |