KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1279 | $0.1309 | $0.1128 | $0.1128 | $11,070.80 | $7,970.65 |
| 2016-04-02 | $0.1128 | $0.1300 | $0.1128 | $0.1178 | $2,928.95 | $8,322.89 |
| 2016-04-03 | $0.1179 | $0.1258 | $0.1175 | $0.1179 | $11,270.70 | $8,325.29 |
| 2016-04-04 | $0.1180 | $0.1243 | $0.1096 | $0.1130 | $18,094.20 | $7,981.60 |
| 2016-04-05 | $0.1129 | $0.1265 | $0.1128 | $0.1202 | $24,164.30 | $8,487.74 |
| 2016-04-06 | $0.1202 | $0.1236 | $0.1153 | $0.1165 | $28,015.70 | $8,227.47 |
| 2016-04-07 | $0.1165 | $0.1228 | $0.1165 | $0.1213 | $28,213.00 | $8,567.06 |
| 2016-04-08 | $0.1213 | $0.1328 | $0.1207 | $0.1240 | $20,096.40 | $8,758.47 |
| 2016-04-09 | $0.1241 | $0.1295 | $0.1211 | $0.1221 | $10,907.40 | $8,623.43 |
| 2016-04-10 | $0.1222 | $0.1249 | $0.1220 | $0.1222 | $9,415.13 | $8,633.39 |
| 2016-04-11 | $0.1223 | $0.1330 | $0.1223 | $0.1238 | $15,463.50 | $8,746.54 |
| 2016-04-12 | $0.1238 | $0.1338 | $0.1238 | $0.1280 | $14,315.60 | $9,042.55 |
| 2016-04-13 | $0.1280 | $0.1320 | $0.1258 | $0.1265 | $9,849.68 | $8,934.98 |
| 2016-04-14 | $0.1266 | $0.1312 | $0.1256 | $0.1276 | $9,806.45 | $9,010.34 |
| 2016-04-15 | $0.1276 | $0.1323 | $0.1204 | $0.1214 | $10,659.90 | $8,574.76 |
| 2016-04-16 | $0.1214 | $0.1248 | $0.1206 | $0.1209 | $12,993.60 | $8,536.90 |
| 2016-04-17 | $0.1209 | $0.1240 | $0.1197 | $0.1201 | $7,891.84 | $8,482.59 |
| 2016-04-18 | $0.1201 | $0.1249 | $0.1118 | $0.1126 | $9,867.62 | $7,956.24 |
| 2016-04-19 | $0.1127 | $0.1242 | $0.1127 | $0.1166 | $5,015.73 | $8,232.34 |
| 2016-04-20 | $0.1165 | $0.1201 | $0.1151 | $0.1155 | $7,114.67 | $8,158.60 |
| 2016-04-21 | $0.1155 | $0.1267 | $0.1123 | $0.1168 | $6,209.61 | $8,252.68 |
| 2016-04-22 | $0.1169 | $0.1211 | $0.1159 | $0.1182 | $13,309.90 | $8,348.60 |
| 2016-04-23 | $0.1182 | $0.1289 | $0.1180 | $0.1217 | $5,205.42 | $8,597.72 |
| 2016-04-24 | $0.1218 | $0.1253 | $0.1216 | $0.1239 | $10,695.60 | $8,748.87 |
| 2016-04-25 | $0.1238 | $0.1312 | $0.1226 | $0.1252 | $13,718.90 | $8,842.31 |
| 2016-04-26 | $0.1250 | $0.1289 | $0.1244 | $0.1287 | $5,374.59 | $9,090.37 |
| 2016-04-27 | $0.1287 | $0.1319 | $0.1265 | $0.1284 | $6,979.85 | $9,065.86 |
| 2016-04-28 | $0.1286 | $0.1737 | $0.1258 | $0.1370 | $3,590.35 | $9,674.35 |
| 2016-04-29 | $0.1370 | $0.1795 | $0.1360 | $0.1459 | $5,397.75 | $10,302.40 |
| 2016-04-30 | $0.1459 | $0.1459 | $0.1357 | $0.1437 | $2,284.41 | $10,147.58 |