KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.07268 | $0.07605 | $0.06666 | $0.07049 | $2,509.59 | $4,978.78 |
| 2016-03-02 | $0.07049 | $0.07611 | $0.06789 | $0.06789 | $5,178.10 | $4,795.39 |
| 2016-03-03 | $0.06788 | $0.07408 | $0.06502 | $0.06784 | $5,618.81 | $4,791.87 |
| 2016-03-04 | $0.06787 | $0.07407 | $0.06763 | $0.06995 | $3,114.74 | $4,940.37 |
| 2016-03-05 | $0.06988 | $0.07854 | $0.06904 | $0.07076 | $2,411.33 | $4,998.19 |
| 2016-03-06 | $0.07076 | $0.09050 | $0.07054 | $0.08111 | $6,627.88 | $5,728.55 |
| 2016-03-07 | $0.08111 | $0.09209 | $0.08088 | $0.08377 | $5,219.78 | $5,916.59 |
| 2016-03-08 | $0.08380 | $0.1235 | $0.08371 | $0.1232 | $10,901.70 | $8,704.23 |
| 2016-03-09 | $0.1233 | $0.1233 | $0.08372 | $0.08712 | $4,753.14 | $6,153.43 |
| 2016-03-10 | $0.08710 | $0.1448 | $0.08690 | $0.1328 | $17,984.70 | $9,378.76 |
| 2016-03-11 | $0.1328 | $0.2109 | $0.1328 | $0.1830 | $44,352.00 | $12,922.81 |
| 2016-03-12 | $0.1876 | $0.1939 | $0.1707 | $0.1915 | $44,935.20 | $13,526.15 |
| 2016-03-13 | $0.1915 | $0.1917 | $0.1804 | $0.1822 | $37,280.30 | $12,868.50 |
| 2016-03-14 | $0.1822 | $0.1916 | $0.1664 | $0.1670 | $40,714.60 | $11,795.12 |
| 2016-03-15 | $0.1670 | $0.1772 | $0.1458 | $0.1464 | $21,101.70 | $10,337.36 |
| 2016-03-16 | $0.1464 | $0.1630 | $0.1464 | $0.1515 | $14,351.00 | $10,703.58 |
| 2016-03-17 | $0.1519 | $0.1632 | $0.1519 | $0.1563 | $17,414.80 | $11,036.89 |
| 2016-03-18 | $0.1562 | $0.1584 | $0.1394 | $0.1475 | $18,738.70 | $10,415.62 |
| 2016-03-19 | $0.1473 | $0.1507 | $0.1410 | $0.1422 | $9,635.49 | $10,043.75 |
| 2016-03-20 | $0.1422 | $0.1517 | $0.1422 | $0.1448 | $16,592.70 | $10,228.66 |
| 2016-03-21 | $0.1447 | $0.1499 | $0.1437 | $0.1448 | $12,592.10 | $10,229.30 |
| 2016-03-22 | $0.1448 | $0.1500 | $0.1293 | $0.1296 | $10,532.90 | $9,157.19 |
| 2016-03-23 | $0.1297 | $0.1473 | $0.1257 | $0.1258 | $15,713.90 | $8,885.47 |
| 2016-03-24 | $0.1259 | $0.1500 | $0.1258 | $0.1304 | $12,640.00 | $9,208.18 |
| 2016-03-25 | $0.1304 | $0.1452 | $0.1302 | $0.1320 | $17,228.10 | $9,320.91 |
| 2016-03-26 | $0.1322 | $0.1434 | $0.1320 | $0.1331 | $17,934.50 | $9,402.42 |
| 2016-03-27 | $0.1332 | $0.1457 | $0.1282 | $0.1285 | $12,222.10 | $9,077.23 |
| 2016-03-28 | $0.1284 | $0.1490 | $0.1231 | $0.1243 | $22,336.80 | $8,779.73 |
| 2016-03-29 | $0.1243 | $0.1361 | $0.1243 | $0.1275 | $13,390.10 | $9,007.02 |
| 2016-03-30 | $0.1276 | $0.1332 | $0.1272 | $0.1286 | $17,212.00 | $9,083.31 |
| 2016-03-31 | $0.1287 | $0.1334 | $0.1277 | $0.1280 | $13,939.60 | $9,037.32 |