KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) 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 | $0.0003751 | $0.0007766 | $0.0003751 | $0.0004012 | $34.51 | $0 |
| 2016-04-02 | $0.0004017 | $0.0004129 | $0.0003994 | $0.0003998 | $4.23 | $0 |
| 2016-04-03 | $0.0004001 | $0.0004003 | $0.0002728 | $0.0003788 | $5.11 | $0 |
| 2016-04-04 | $0.0003792 | $0.0003801 | $0.0002769 | $0.0003582 | $28.94 | $0 |
| 2016-04-05 | $0.0003579 | $0.0008485 | $0.0003575 | $0.0008481 | $90.78 | $0 |
| 2016-04-06 | $0.0008486 | $0.0008526 | $0.0008478 | $0.0008511 | $0.2822 | $0 |
| 2016-04-07 | $0.0008515 | $0.0008515 | $0.0004266 | $0.0008201 | $44.24 | $0 |
| 2016-04-08 | $0.0008204 | $0.0008252 | $0.0004574 | $0.0004582 | $0.4568 | $0 |
| 2016-04-09 | $0.0004587 | $0.0004588 | $0.0004540 | $0.0004568 | $0.4554 | $0 |
| 2016-04-10 | $0.0004952 | $0.0004981 | $0.0004341 | $0.0004342 | $9.77 | $0 |
| 2016-04-11 | $0.0004345 | $0.0007606 | $0.0004331 | $0.0007605 | $1.20 | $0 |
| 2016-04-12 | $0.0007611 | $0.0007691 | $0.0004374 | $0.0004379 | $2.27 | $0 |
| 2016-04-13 | $0.0004384 | $0.0004395 | $0.0004151 | $0.0004153 | $2.11 | $0 |
| 2016-04-14 | $0.0004155 | $0.0004169 | $0.0004146 | $0.0004155 | $2.11 | $0 |
| 2016-04-15 | $0.0006387 | $0.0006406 | $0.0006382 | $0.0006403 | $0.1018 | $0 |
| 2016-04-16 | $0.0006401 | $0.0006446 | $0.0003440 | $0.0006372 | $5.47 | $0 |
| 2016-04-17 | $0.0006373 | $0.0006384 | $0.0006306 | $0.0006315 | $0.1004 | $0 |
| 2016-04-18 | $0.0005138 | $0.0005151 | $0.0005125 | $0.0005143 | $0.04855 | $0 |
| 2016-04-19 | $0.0005144 | $0.0005147 | $0.0005144 | $0.0005146 | $0.04858 | $0 |
| 2016-04-20 | $0.0005747 | $0.0005804 | $0.0005747 | $0.0005782 | $0.09309 | $0 |
| 2016-04-21 | $0.0005783 | $0.0005857 | $0.0005738 | $0.0005843 | $1.12 | $0 |
| 2016-04-22 | $0.0005846 | $0.0005848 | $0.0005774 | $0.0005791 | $0.4645 | $0 |
| 2016-04-24 | $0.0006673 | $0.0006810 | $0.0006669 | $0.0006787 | $11.06 | $0 |
| 2016-04-25 | $0.0006795 | $0.0006829 | $0.0004514 | $0.0004522 | $210.80 | $0 |
| 2016-04-26 | $0.0004524 | $0.0004586 | $0.0002888 | $0.0002890 | $5.23 | $0 |
| 2016-04-27 | $0.0002891 | $0.0004200 | $0.0002882 | $0.0004002 | $0.06363 | $0 |
| 2016-04-28 | $0.0004005 | $0.0004005 | $0.0003930 | $0.0003953 | $0.06286 | $0 |
| 2016-04-29 | $0.0001618 | $0.0003598 | $0.0001618 | $0.0003595 | $54.36 | $0 |
| 2016-04-30 | $0.0003596 | $0.0003599 | $0.0003574 | $0.0003577 | $17.82 | $0 |