KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.06743 | $0.06745 | $0.05359 | $0.05382 | $6,746.62 | $3,801.24 |
| 2016-06-02 | $0.05372 | $0.05921 | $0.04614 | $0.05911 | $7,524.47 | $4,175.14 |
| 2016-06-03 | $0.05911 | $0.06961 | $0.05116 | $0.05133 | $7,711.66 | $3,625.68 |
| 2016-06-04 | $0.05134 | $0.06515 | $0.04012 | $0.04275 | $12,355.90 | $3,019.33 |
| 2016-06-05 | $0.04273 | $0.05553 | $0.04273 | $0.04980 | $14,300.90 | $3,517.32 |
| 2016-06-06 | $0.04979 | $0.05063 | $0.02603 | $0.03998 | $33,710.20 | $2,823.61 |
| 2016-06-07 | $0.03998 | $0.04726 | $0.03595 | $0.03640 | $19,871.60 | $2,571.14 |
| 2016-06-08 | $0.03641 | $0.05557 | $0.03641 | $0.04368 | $2,720.60 | $3,085.27 |
| 2016-06-09 | $0.04367 | $0.04418 | $0.03487 | $0.03594 | $10,737.00 | $2,538.38 |
| 2016-06-10 | $0.03594 | $0.04370 | $0.03594 | $0.03870 | $17,961.40 | $2,733.22 |
| 2016-06-11 | $0.03869 | $0.04314 | $0.03500 | $0.03957 | $11,018.70 | $2,795.00 |
| 2016-06-12 | $0.03955 | $0.04582 | $0.02577 | $0.02760 | $37,680.00 | $1,949.70 |
| 2016-06-13 | $0.02762 | $0.04007 | $0.02014 | $0.02982 | $27,813.80 | $2,106.21 |
| 2016-06-14 | $0.02982 | $0.03658 | $0.02745 | $0.02818 | $29,719.80 | $1,990.42 |
| 2016-06-15 | $0.02817 | $0.06391 | $0.02793 | $0.03401 | $11,395.50 | $2,402.07 |
| 2016-06-16 | $0.03403 | $0.07279 | $0.03078 | $0.03974 | $18,435.60 | $2,806.90 |
| 2016-06-17 | $0.03975 | $0.03986 | $0.03115 | $0.03159 | $19,050.20 | $2,230.90 |
| 2016-06-18 | $0.03157 | $0.03661 | $0.02888 | $0.03554 | $14,302.30 | $2,510.20 |
| 2016-06-19 | $0.03553 | $0.03755 | $0.02823 | $0.02853 | $26,606.20 | $2,014.94 |
| 2016-06-20 | $0.02854 | $0.03424 | $0.02817 | $0.02949 | $11,911.80 | $2,083.11 |
| 2016-06-21 | $0.02949 | $0.03254 | $0.02649 | $0.02761 | $38,170.20 | $1,950.00 |
| 2016-06-22 | $0.02764 | $0.02971 | $0.02401 | $0.02582 | $11,113.90 | $1,823.90 |
| 2016-06-23 | $0.02617 | $0.02771 | $0.02080 | $0.02313 | $7,159.41 | $1,633.90 |
| 2016-06-24 | $0.02314 | $0.02722 | $0.02053 | $0.02284 | $1,137.74 | $1,613.42 |
| 2016-06-25 | $0.02279 | $0.02519 | $0.01295 | $0.02319 | $14,309.10 | $1,637.73 |
| 2016-06-26 | $0.02318 | $0.02321 | $0.01312 | $0.01469 | $3,385.22 | $1,037.34 |
| 2016-06-27 | $0.01467 | $0.02372 | $0.01389 | $0.02095 | $824.44 | $1,480.01 |
| 2016-06-28 | $0.02115 | $0.02592 | $0.01911 | $0.02320 | $1,923.30 | $1,638.57 |
| 2016-06-29 | $0.02320 | $0.02518 | $0.01835 | $0.01859 | $2,629.10 | $1,313.10 |
| 2016-06-30 | $0.01860 | $0.02354 | $0.01860 | $0.01895 | $3,247.55 | $1,338.26 |