KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-02 | $0.0002834 | $0.0002854 | $0.0002833 | $0.0002846 | $4.38 | $0 |
| 2016-05-03 | $0.0002846 | $0.0006277 | $0.00004474 | $0.00004503 | $30.95 | $0 |
| 2016-05-04 | $0.00004502 | $0.0004414 | $0.00004502 | $0.0001385 | $7.34 | $0 |
| 2016-05-05 | $0.0001385 | $0.0002467 | $0.0001382 | $0.0002464 | $0.09796 | $0 |
| 2016-05-06 | $0.0002464 | $0.0003045 | $0.0002459 | $0.0003033 | $0.4023 | $0 |
| 2016-05-07 | $0.0003034 | $0.0003035 | $0.0002657 | $0.0002660 | $0.06904 | $0 |
| 2016-05-08 | $0.0002659 | $0.0002663 | $0.0002462 | $0.0002476 | $0.05814 | $0 |
| 2016-05-09 | $0.0002474 | $0.0002475 | $0.0002465 | $0.0002466 | $0.05792 | $0 |
| 2016-05-10 | $0.0002389 | $0.0002389 | $0.0001495 | $0.0002300 | $7.28 | $0 |
| 2016-05-11 | $0.0002299 | $0.0002405 | $0.0002299 | $0.0002399 | $0.06238 | $0 |
| 2016-05-12 | $0.0002398 | $0.0002402 | $0.0002274 | $0.0002274 | $2.90 | $0 |
| 2016-05-13 | $0.0002274 | $0.0002275 | $0.0002043 | $0.0002142 | $3,832.86 | $0 |
| 2016-05-14 | $0.0002142 | $0.0002147 | $0.0002141 | $0.0002141 | $21.19 | $0 |
| 2016-05-15 | $0.0001324 | $0.0002010 | $0.0001324 | $0.0001327 | $0.4065 | $0 |
| 2016-05-16 | $0.0001327 | $0.0002013 | $0.0001323 | $0.0001999 | $1.04 | $0 |
| 2016-05-17 | $0.0001998 | $0.0002002 | $0.0001951 | $0.0001951 | $0.9639 | $0 |
| 2016-05-18 | $0.0001951 | $0.0001956 | $0.0001819 | $0.0001819 | $18.19 | $817,591 |
| 2016-05-19 | $0.0001818 | $0.0001823 | $0.00009773 | $0.0001799 | $3.54 | $808,587 |
| 2016-05-20 | $0.0001799 | $0.0001821 | $0.0001793 | $0.0001812 | $0.05436 | $814,480 |
| 2016-05-21 | $0.00009298 | $0.0001730 | $0.00009298 | $0.0001729 | $1.10 | $777,061 |
| 2016-05-22 | $0.0001729 | $0.0001818 | $0.0001669 | $0.0001670 | $2.69 | $750,665 |
| 2016-05-23 | $0.0001670 | $0.0001733 | $0.0001668 | $0.0001733 | $0.05785 | $778,900 |
| 2016-05-24 | $0.0001732 | $0.0001744 | $0.0001690 | $0.0001740 | $6.01 | $781,979 |
| 2016-05-25 | $0.0001740 | $0.0001756 | $0.0001740 | $0.0001753 | $4.03 | $788,228 |
| 2016-05-26 | $0.0001753 | $0.0001814 | $0.0001747 | $0.0001813 | $14.33 | $815,227 |
| 2016-05-27 | $0.0001814 | $0.0001913 | $0.0001513 | $0.0001895 | $7.73 | $851,828 |
| 2016-05-28 | $0.0001892 | $0.0002081 | $0.0001891 | $0.0002069 | $2.07 | $930,275 |
| 2016-05-29 | $0.0002057 | $0.0002216 | $0.0001788 | $0.0002102 | $8.36 | $945,061 |
| 2016-05-30 | $0.0002105 | $0.0002381 | $0.0002092 | $0.0002353 | $13.53 | $1,057,596 |
| 2016-05-31 | $0.0002349 | $0.0002373 | $0.0001822 | $0.0001860 | $0.3671 | $836,062 |