KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1438 | $0.1479 | $0.1346 | $0.1436 | $7,593.93 | $10,145.32 |
| 2016-05-02 | $0.1437 | $0.1448 | $0.1372 | $0.1394 | $4,018.75 | $9,847.39 |
| 2016-05-03 | $0.1380 | $0.1707 | $0.1374 | $0.1390 | $2,096.73 | $9,819.78 |
| 2016-05-04 | $0.1390 | $0.1714 | $0.1277 | $0.1296 | $3,028.77 | $9,153.80 |
| 2016-05-05 | $0.1296 | $0.1345 | $0.1293 | $0.1303 | $4,958.13 | $9,201.75 |
| 2016-05-06 | $0.1303 | $0.1344 | $0.09072 | $0.1195 | $13,922.50 | $8,441.98 |
| 2016-05-07 | $0.1281 | $0.1369 | $0.1121 | $0.1146 | $7,586.40 | $8,095.18 |
| 2016-05-08 | $0.1146 | $0.1297 | $0.1144 | $0.1215 | $7,200.82 | $8,583.73 |
| 2016-05-09 | $0.1215 | $0.1286 | $0.1189 | $0.1234 | $5,167.98 | $8,718.85 |
| 2016-05-10 | $0.1235 | $0.1373 | $0.1012 | $0.1059 | $5,632.98 | $7,480.33 |
| 2016-05-11 | $0.1060 | $0.1217 | $0.03631 | $0.06341 | $2,585.27 | $4,478.66 |
| 2016-05-12 | $0.06342 | $0.09021 | $0.06337 | $0.08692 | $923.06 | $6,139.19 |
| 2016-05-13 | $0.08692 | $0.1046 | $0.07719 | $0.09092 | $1,345.47 | $6,421.83 |
| 2016-05-14 | $0.09092 | $0.1018 | $0.09082 | $0.09109 | $95.36 | $6,433.88 |
| 2016-05-15 | $0.09109 | $0.09418 | $0.06894 | $0.07796 | $50.51 | $5,506.05 |
| 2016-05-16 | $0.07839 | $0.09164 | $0.07293 | $0.07769 | $3,573.17 | $5,487.09 |
| 2016-05-17 | $0.07766 | $0.08178 | $0.07357 | $0.07727 | $263.96 | $5,457.62 |
| 2016-05-18 | $0.07726 | $0.09215 | $0.07360 | $0.07731 | $2,181.57 | $5,460.23 |
| 2016-05-19 | $0.07729 | $0.1226 | $0.07725 | $0.08226 | $3,236.71 | $5,810.03 |
| 2016-05-20 | $0.08209 | $0.08427 | $0.07610 | $0.07656 | $1,390.19 | $5,407.58 |
| 2016-05-21 | $0.07660 | $0.08870 | $0.07660 | $0.08155 | $2,700.26 | $5,760.27 |
| 2016-05-22 | $0.08155 | $0.08942 | $0.08155 | $0.08866 | $195.20 | $6,262.28 |
| 2016-05-23 | $0.08864 | $0.1083 | $0.08382 | $0.08603 | $1,634.02 | $6,076.74 |
| 2016-05-24 | $0.08601 | $0.1065 | $0.08455 | $0.08571 | $1,945.42 | $6,054.14 |
| 2016-05-25 | $0.08570 | $0.08925 | $0.07621 | $0.07829 | $6,232.34 | $5,529.51 |
| 2016-05-26 | $0.07830 | $0.08884 | $0.06856 | $0.08857 | $10,992.10 | $6,255.59 |
| 2016-05-27 | $0.08857 | $0.09268 | $0.06864 | $0.06870 | $2,249.42 | $4,852.38 |
| 2016-05-28 | $0.06866 | $0.07308 | $0.06367 | $0.07269 | $6,839.40 | $5,134.18 |
| 2016-05-29 | $0.07261 | $0.07799 | $0.05194 | $0.05298 | $11,343.10 | $3,741.93 |
| 2016-05-30 | $0.05304 | $0.06711 | $0.05271 | $0.06479 | $21,400.70 | $4,576.51 |
| 2016-05-31 | $0.06469 | $0.06748 | $0.05226 | $0.06744 | $14,442.90 | $4,763.28 |