KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.08285 | $0.09539 | $0.06479 | $0.06956 | $119.83 | $4,913.00 |
| 2016-01-02 | $0.06956 | $0.09984 | $0.06931 | $0.08649 | $4,663.57 | $6,109.07 |
| 2016-01-03 | $0.08652 | $0.09251 | $0.07251 | $0.08600 | $889.59 | $6,074.43 |
| 2016-01-04 | $0.08601 | $0.09496 | $0.08583 | $0.08722 | $2,172.54 | $6,160.16 |
| 2016-01-05 | $0.08722 | $0.09920 | $0.06886 | $0.06998 | $5,004.09 | $4,942.89 |
| 2016-01-06 | $0.06996 | $0.09909 | $0.06980 | $0.08582 | $2,790.68 | $6,061.64 |
| 2016-01-07 | $0.08600 | $0.1057 | $0.08025 | $0.09164 | $5,524.08 | $6,472.43 |
| 2016-01-08 | $0.09154 | $0.1068 | $0.09006 | $0.09110 | $1,741.38 | $6,434.44 |
| 2016-01-09 | $0.09113 | $0.1058 | $0.08949 | $0.09061 | $3,954.61 | $6,399.94 |
| 2016-01-10 | $0.09074 | $0.09633 | $0.08884 | $0.09184 | $4,550.05 | $6,486.64 |
| 2016-01-11 | $0.09198 | $0.1056 | $0.09070 | $0.09597 | $7,592.12 | $6,778.34 |
| 2016-01-12 | $0.09592 | $0.1063 | $0.08758 | $0.08758 | $5,968.39 | $6,185.73 |
| 2016-01-13 | $0.08737 | $0.09940 | $0.08533 | $0.09028 | $2,463.96 | $6,376.52 |
| 2016-01-14 | $0.08689 | $0.1011 | $0.07273 | $0.09038 | $6,289.61 | $6,383.39 |
| 2016-01-15 | $0.09035 | $0.09421 | $0.07432 | $0.07432 | $4,396.26 | $5,249.55 |
| 2016-01-16 | $0.07447 | $0.09017 | $0.07324 | $0.08526 | $13,205.90 | $6,021.86 |
| 2016-01-17 | $0.08517 | $0.09007 | $0.08058 | $0.08411 | $1,519.91 | $5,940.76 |
| 2016-01-18 | $0.08399 | $0.09398 | $0.07704 | $0.08711 | $5,303.24 | $6,152.88 |
| 2016-01-19 | $0.08708 | $0.09050 | $0.07958 | $0.07983 | $1,153.91 | $5,638.58 |
| 2016-01-20 | $0.07975 | $0.09491 | $0.07649 | $0.08700 | $2,993.87 | $6,144.63 |
| 2016-01-21 | $0.08687 | $0.1021 | $0.07771 | $0.08406 | $22,056.90 | $5,937.44 |
| 2016-01-22 | $0.08396 | $0.09494 | $0.07588 | $0.08595 | $9,074.55 | $6,070.73 |
| 2016-01-23 | $0.08594 | $0.09204 | $0.07856 | $0.08022 | $3,366.89 | $5,665.92 |
| 2016-01-24 | $0.08034 | $0.09241 | $0.08025 | $0.08463 | $1,449.12 | $5,977.37 |
| 2016-01-25 | $0.08449 | $0.09160 | $0.07964 | $0.08774 | $1,037.35 | $6,197.37 |
| 2016-01-26 | $0.08780 | $0.1059 | $0.08047 | $0.09372 | $8,144.64 | $6,619.88 |
| 2016-01-27 | $0.09379 | $0.1012 | $0.08159 | $0.08887 | $8,448.60 | $6,276.90 |
| 2016-01-28 | $0.08891 | $0.09656 | $0.07595 | $0.07606 | $6,894.84 | $5,372.05 |
| 2016-01-29 | $0.07602 | $0.08600 | $0.07188 | $0.07589 | $4,715.18 | $5,360.54 |
| 2016-01-30 | $0.07916 | $0.08468 | $0.07547 | $0.08321 | $10,571.40 | $5,877.38 |
| 2016-01-31 | $0.08322 | $0.08364 | $0.06421 | $0.07375 | $9,371.54 | $5,209.29 |