KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) 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 | $0.001660 | $0.002141 | $0.0009696 | $0.001649 | $197.42 | $0 |
| 2016-03-02 | $0.001649 | $0.001915 | $0.0001738 | $0.0001738 | $223.91 | $0 |
| 2016-03-03 | $0.0001738 | $0.001897 | $0.0001723 | $0.001893 | $157.93 | $0 |
| 2016-03-04 | $0.001894 | $0.002551 | $0.0009375 | $0.002466 | $230.41 | $0 |
| 2016-03-05 | $0.002465 | $0.002472 | $0.0004362 | $0.001574 | $297.79 | $0 |
| 2016-03-06 | $0.001574 | $0.001575 | $0.0005136 | $0.0005137 | $64.03 | $0 |
| 2016-03-07 | $0.0005138 | $0.001819 | $0.0005119 | $0.001272 | $121.16 | $0 |
| 2016-03-08 | $0.001272 | $0.002029 | $0.0009519 | $0.0009521 | $65.69 | $0 |
| 2016-03-09 | $0.0009520 | $0.002074 | $0.0009467 | $0.002074 | $72.88 | $0 |
| 2016-03-10 | $0.002074 | $0.002074 | $0.001245 | $0.001710 | $29.87 | $0 |
| 2016-03-11 | $0.001711 | $0.002107 | $0.001018 | $0.001687 | $97.13 | $0 |
| 2016-03-12 | $0.001686 | $0.001687 | $0.0009999 | $0.001577 | $17.59 | $0 |
| 2016-03-13 | $0.001577 | $0.001580 | $0.001027 | $0.001027 | $14.03 | $0 |
| 2016-03-14 | $0.001027 | $0.001033 | $0.0005233 | $0.0005289 | $1.37 | $0 |
| 2016-03-15 | $0.0005288 | $0.001125 | $0.0005285 | $0.0005627 | $16.02 | $0 |
| 2016-03-16 | $0.0005628 | $0.001656 | $0.0005615 | $0.0007089 | $42.48 | $0 |
| 2016-03-17 | $0.0007104 | $0.001258 | $0.0007104 | $0.001131 | $2.17 | $0 |
| 2016-03-18 | $0.001131 | $0.001667 | $0.0009422 | $0.0009502 | $25.47 | $0 |
| 2016-03-19 | $0.0009495 | $0.001471 | $0.0009407 | $0.001227 | $1.45 | $0 |
| 2016-03-20 | $0.001227 | $0.001240 | $0.001227 | $0.001237 | $1.05 | $0 |
| 2016-03-21 | $0.001236 | $0.001236 | $0.0007182 | $0.001029 | $803.19 | $0 |
| 2016-03-22 | $0.001029 | $0.001042 | $0.0009720 | $0.0009783 | $10.08 | $0 |
| 2016-03-23 | $0.0009785 | $0.0009809 | $0.0001423 | $0.0009699 | $566.96 | $0 |
| 2016-03-24 | $0.0009707 | $0.0009713 | $0.0008540 | $0.0008661 | $3.81 | $0 |
| 2016-03-25 | $0.0008663 | $0.0009197 | $0.0004157 | $0.0009053 | $220.54 | $0 |
| 2016-03-26 | $0.0009057 | $0.0009092 | $0.0004220 | $0.0004221 | $198.01 | $0 |
| 2016-03-27 | $0.0004223 | $0.0007970 | $0.0004221 | $0.0005505 | $0.1914 | $0 |
| 2016-03-28 | $0.0005502 | $0.0006496 | $0.0003979 | $0.0006491 | $33.48 | $0 |
| 2016-03-29 | $0.0006492 | $0.0007739 | $0.0003301 | $0.0003540 | $43.04 | $0 |
| 2016-03-30 | $0.0003543 | $0.0007214 | $0.0003506 | $0.0003692 | $9.61 | $0 |
| 2016-03-31 | $0.0003696 | $0.0003765 | $0.0003696 | $0.0003751 | $1.88 | $0 |