KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.08125 | $0.08287 | $0.07321 | $0.07461 | $11,475.00 | $5,269.87 |
| 2016-02-02 | $0.07458 | $0.08105 | $0.07343 | $0.07489 | $7,413.32 | $5,289.54 |
| 2016-02-03 | $0.07493 | $0.08232 | $0.07405 | $0.07691 | $11,259.50 | $5,432.15 |
| 2016-02-04 | $0.07696 | $0.08269 | $0.07437 | $0.07831 | $12,802.70 | $5,531.29 |
| 2016-02-05 | $0.07817 | $0.07919 | $0.07372 | $0.07732 | $2,825.35 | $5,461.02 |
| 2016-02-06 | $0.07732 | $0.08849 | $0.07470 | $0.07995 | $13,008.90 | $5,647.27 |
| 2016-02-07 | $0.07995 | $0.08038 | $0.07524 | $0.07539 | $9,551.12 | $5,324.82 |
| 2016-02-08 | $0.07543 | $0.07771 | $0.07411 | $0.07414 | $630.18 | $5,236.36 |
| 2016-02-09 | $0.07414 | $0.07635 | $0.07399 | $0.07521 | $1,122.53 | $5,311.87 |
| 2016-02-10 | $0.07523 | $0.07710 | $0.07458 | $0.07576 | $3,466.86 | $5,351.09 |
| 2016-02-11 | $0.07585 | $0.07659 | $0.06474 | $0.07403 | $1,567.62 | $5,229.00 |
| 2016-02-12 | $0.07404 | $0.07635 | $0.06533 | $0.06917 | $5,504.92 | $4,885.37 |
| 2016-02-13 | $0.06924 | $0.07826 | $0.06611 | $0.07053 | $5,056.79 | $4,981.40 |
| 2016-02-14 | $0.07072 | $0.07484 | $0.06614 | $0.07313 | $10,501.60 | $5,165.57 |
| 2016-02-15 | $0.07320 | $0.07375 | $0.06664 | $0.06801 | $2,535.36 | $4,803.72 |
| 2016-02-16 | $0.06822 | $0.06847 | $0.02826 | $0.06845 | $3,003.61 | $4,834.98 |
| 2016-02-17 | $0.06848 | $0.08159 | $0.05697 | $0.05703 | $5,401.38 | $4,028.40 |
| 2016-02-18 | $0.05707 | $0.07241 | $0.04798 | $0.06206 | $4,713.10 | $4,383.62 |
| 2016-02-19 | $0.05373 | $0.06341 | $0.04660 | $0.06098 | $13,370.10 | $4,307.40 |
| 2016-02-20 | $0.06110 | $0.06124 | $0.05063 | $0.05997 | $7,973.17 | $4,236.07 |
| 2016-02-21 | $0.06006 | $0.06043 | $0.04941 | $0.05053 | $3,715.36 | $3,569.13 |
| 2016-02-22 | $0.05055 | $0.08751 | $0.04985 | $0.05699 | $2,947.65 | $4,025.30 |
| 2016-02-23 | $0.05270 | $0.08777 | $0.05270 | $0.06312 | $2,563.91 | $4,458.15 |
| 2016-02-24 | $0.06315 | $0.06798 | $0.05629 | $0.06589 | $2,822.06 | $4,653.94 |
| 2016-02-25 | $0.06587 | $0.07624 | $0.05886 | $0.07621 | $1,761.57 | $5,382.79 |
| 2016-02-26 | $0.07623 | $0.08423 | $0.06377 | $0.08423 | $5,976.83 | $5,949.01 |
| 2016-02-27 | $0.08436 | $0.08463 | $0.06994 | $0.07781 | $1,515.73 | $5,495.82 |
| 2016-02-28 | $0.07782 | $0.07782 | $0.06809 | $0.07585 | $3,102.72 | $5,357.08 |
| 2016-02-29 | $0.07583 | $0.07690 | $0.06632 | $0.07272 | $1,879.63 | $5,136.04 |