KhanCoin DEPRECATEDKNC
Xếp hạng #?
05:44:21 20/01/2017
KhanCoin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KhanCoin (DEPRECATEDKNC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01893 | $0.02192 | $0.01821 | $0.01910 | $326.18 | $1,349.25 |
| 2016-07-02 | $0.01911 | $0.02140 | $0.01569 | $0.01689 | $7,110.91 | $1,193.17 |
| 2016-07-03 | $0.01690 | $0.01962 | $0.01352 | $0.01445 | $14,848.30 | $1,020.51 |
| 2016-07-04 | $0.01448 | $0.01708 | $0.01308 | $0.01449 | $1,668.78 | $1,023.71 |
| 2016-07-05 | $0.01450 | $0.01519 | $0.01332 | $0.01348 | $2,980.00 | $951.97 |
| 2016-07-06 | $0.01348 | $0.01468 | $0.01348 | $0.01356 | $5,045.77 | $957.83 |
| 2016-07-07 | $0.01357 | $0.01391 | $0.01105 | $0.01108 | $1,062.91 | $782.52 |
| 2016-07-08 | $0.01109 | $0.01203 | $0.001279 | $0.004167 | $12,630.60 | $294.31 |
| 2016-07-09 | $0.004166 | $0.005794 | $0.003049 | $0.003261 | $3,088.83 | $230.33 |
| 2016-07-10 | $0.003261 | $0.004238 | $0.002619 | $0.003366 | $902.28 | $237.72 |
| 2016-07-11 | $0.003364 | $0.003411 | $0.002580 | $0.002591 | $951.56 | $182.98 |
| 2016-07-12 | $0.002591 | $0.006430 | $0.002591 | $0.003575 | $1,060.44 | $252.52 |
| 2016-07-13 | $0.003575 | $0.003580 | $0.001554 | $0.002419 | $909.11 | $170.89 |
| 2016-07-14 | $0.002415 | $0.002423 | $0.0006606 | $0.001250 | $3,238.25 | $88.27 |
| 2016-07-15 | $0.001250 | $0.001452 | $0.0005088 | $0.0009891 | $5,912.09 | $69.86 |
| 2016-07-16 | $0.0009883 | $0.001083 | $0.0007640 | $0.0008874 | $1,012.45 | $62.68 |
| 2016-07-17 | $0.0008854 | $0.001087 | $0.0006797 | $0.0007603 | $1,100.23 | $53.70 |
| 2016-07-18 | $0.0007610 | $0.001236 | $0.0007506 | $0.0009428 | $1,125.64 | $66.59 |
| 2016-07-19 | $0.0009423 | $0.001176 | $0.0009343 | $0.0009488 | $278.73 | $67.02 |
| 2016-07-20 | $0.0009487 | $0.001000 | $0.0007430 | $0.0009321 | $983.52 | $65.84 |
| 2016-07-21 | $0.0009320 | $0.001088 | $0.0004382 | $0.0007848 | $1,597.93 | $55.43 |
| 2016-07-22 | $0.0007847 | $0.001104 | $0.0007641 | $0.001041 | $309.36 | $73.52 |
| 2016-07-23 | $0.001041 | $0.001098 | $0.0008548 | $0.001082 | $297.87 | $76.41 |
| 2016-07-24 | $0.001082 | $0.001082 | $0.0008770 | $0.0008926 | $52.47 | $63.05 |
| 2016-07-25 | $0.0008927 | $0.001017 | $0.0007546 | $0.001014 | $343.55 | $71.59 |
| 2016-07-26 | $0.001014 | $0.001014 | $0.0007492 | $0.0007499 | $144.47 | $52.97 |
| 2016-07-27 | $0.0007496 | $0.0007824 | $0.0006550 | $0.0007786 | $165.82 | $55.00 |
| 2016-07-28 | $0.0007787 | $0.0007805 | $0.0006613 | $0.0006879 | $7.47 | $48.59 |
| 2016-07-29 | $0.0006878 | $0.001971 | $0.0004256 | $0.001892 | $918.94 | $133.63 |
| 2016-07-30 | $0.001892 | $0.001894 | $0.0005580 | $0.0007533 | $110.88 | $53.21 |
| 2016-07-31 | $0.0007533 | $0.0008638 | $0.0005716 | $0.0006375 | $18.32 | $45.03 |