KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.07243 | $0.09819 | $0.06843 | $0.08913 | $147.98 | $6,295.51 |
| 2015-12-02 | $0.08897 | $0.09689 | $0.04303 | $0.04387 | $113.33 | $3,098.92 |
| 2015-12-03 | $0.04389 | $0.1019 | $0.04380 | $0.1011 | $776.17 | $7,140.53 |
| 2015-12-04 | $0.1012 | $0.1181 | $0.1003 | $0.1158 | $1,253.42 | $8,179.93 |
| 2015-12-05 | $0.1160 | $0.1171 | $0.09422 | $0.09537 | $57.77 | $6,735.84 |
| 2015-12-06 | $0.09551 | $0.1264 | $0.05836 | $0.05836 | $81.79 | $4,121.77 |
| 2015-12-07 | $0.05854 | $0.1080 | $0.02933 | $0.02967 | $33.01 | $2,095.29 |
| 2015-12-08 | $0.02968 | $0.09837 | $0.02963 | $0.05818 | $59.12 | $4,109.23 |
| 2015-12-09 | $0.05802 | $0.1064 | $0.04222 | $0.05062 | $247.51 | $3,575.43 |
| 2015-12-10 | $0.05067 | $0.1148 | $0.04997 | $0.1043 | $791.99 | $7,367.89 |
| 2015-12-11 | $0.1042 | $0.1053 | $0.05530 | $0.05920 | $338.48 | $4,181.64 |
| 2015-12-12 | $0.05926 | $0.1104 | $0.05883 | $0.1026 | $237.79 | $7,247.25 |
| 2015-12-13 | $0.1026 | $0.1033 | $0.05881 | $0.08675 | $495.24 | $6,127.32 |
| 2015-12-14 | $0.08665 | $0.1028 | $0.04137 | $0.08795 | $1,227.89 | $6,211.87 |
| 2015-12-15 | $0.08789 | $0.1091 | $0.06219 | $0.06514 | $804.71 | $4,601.26 |
| 2015-12-16 | $0.06513 | $0.1114 | $0.03298 | $0.04549 | $738.91 | $3,213.25 |
| 2015-12-17 | $0.04548 | $0.09876 | $0.04513 | $0.08232 | $379.61 | $5,814.50 |
| 2015-12-18 | $0.08228 | $0.1098 | $0.06872 | $0.09272 | $800.30 | $6,549.15 |
| 2015-12-19 | $0.09271 | $0.2115 | $0.07882 | $0.09940 | $1,101.93 | $7,020.68 |
| 2015-12-20 | $0.09938 | $0.2640 | $0.09703 | $0.1107 | $10,470.60 | $7,817.81 |
| 2015-12-21 | $0.1107 | $0.2388 | $0.09906 | $0.1053 | $4,394.02 | $7,436.19 |
| 2015-12-22 | $0.1050 | $0.1080 | $0.1028 | $0.1030 | $14,059.20 | $7,278.40 |
| 2015-12-23 | $0.1031 | $0.1138 | $0.1031 | $0.1049 | $2,123.96 | $7,405.89 |
| 2015-12-24 | $0.1049 | $0.1116 | $0.1049 | $0.1083 | $1,423.16 | $7,649.71 |
| 2015-12-25 | $0.1083 | $0.1099 | $0.1053 | $0.1062 | $429.39 | $7,498.70 |
| 2015-12-26 | $0.1062 | $0.1074 | $0.06421 | $0.07219 | $1,231.78 | $5,098.75 |
| 2015-12-27 | $0.07206 | $0.1006 | $0.07074 | $0.09801 | $338.96 | $6,922.88 |
| 2015-12-28 | $0.09814 | $0.1042 | $0.08016 | $0.09290 | $960.15 | $6,561.73 |
| 2015-12-29 | $0.09286 | $0.1040 | $0.08452 | $0.1002 | $1,472.22 | $7,076.11 |
| 2015-12-30 | $0.1003 | $0.1010 | $0.06394 | $0.06396 | $3,026.52 | $4,517.86 |
| 2015-12-31 | $0.06389 | $0.09909 | $0.06389 | $0.08282 | $1,779.84 | $5,849.64 |