KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) 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 | $0.0001683 | $0.0004696 | $0.0001674 | $0.0004664 | $11.63 | $2,096,686 |
| 2016-07-02 | $0.0004666 | $0.0004785 | $0.0004607 | $0.0004785 | $1.01 | $2,151,088 |
| 2016-07-03 | $0.0004794 | $0.0004799 | $0.0004413 | $0.0004479 | $6.60 | $2,013,419 |
| 2016-07-04 | $0.0004480 | $0.0004783 | $0.0004423 | $0.0004783 | $14.42 | $2,150,311 |
| 2016-07-05 | $0.0004786 | $0.0004786 | $0.0004655 | $0.0004694 | $5.16 | $2,110,024 |
| 2016-07-06 | $0.0004694 | $0.0004773 | $0.0004693 | $0.0004739 | $6.52 | $2,130,433 |
| 2016-07-07 | $0.0004741 | $0.0004777 | $0.0004721 | $0.0004725 | $6.50 | $2,124,059 |
| 2016-07-09 | $0.0004497 | $0.0004987 | $0.0004497 | $0.0004947 | $24.01 | $2,223,802 |
| 2016-07-10 | $0.0004947 | $0.0005071 | $0.0004877 | $0.0005068 | $24.70 | $2,278,173 |
| 2016-07-11 | $0.0005065 | $0.0006592 | $0.0004716 | $0.0006477 | $112.35 | $2,911,524 |
| 2016-07-12 | $0.0006477 | $0.0006659 | $0.0004949 | $0.0005981 | $21.82 | $2,688,618 |
| 2016-07-13 | $0.0005981 | $0.0007287 | $0.0005915 | $0.0007212 | $11.81 | $3,242,205 |
| 2016-07-14 | $0.0007199 | $0.0007292 | $0.0007182 | $0.0007273 | $5.96 | $3,269,577 |
| 2016-07-15 | $0.0006623 | $0.0006671 | $0.0006623 | $0.0006638 | $1.74 | $2,984,214 |
| 2016-07-16 | $0.0006633 | $0.0007284 | $0.0006593 | $0.0007284 | $8.18 | $3,274,541 |
| 2016-07-17 | $0.0007268 | $0.0007338 | $0.0006660 | $0.0006788 | $6.79 | $3,051,609 |
| 2016-07-18 | $0.0006795 | $0.0006816 | $0.0006752 | $0.0006756 | $3.38 | $3,036,981 |
| 2016-07-22 | $0.0004645 | $0.0004648 | $0.0004527 | $0.0004554 | $0.5429 | $2,047,016 |
| 2016-07-23 | $0.0004554 | $0.0004582 | $0.0004506 | $0.0004524 | $1.81 | $2,033,562 |
| 2016-07-24 | $0.0004523 | $0.0004527 | $0.0004504 | $0.0004515 | $1.81 | $2,029,660 |
| 2016-07-26 | $0.0002295 | $0.0002295 | $0.0002282 | $0.0002282 | $0.2414 | $1,026,028 |
| 2016-07-27 | $0.0002281 | $0.0002301 | $0.0002270 | $0.0002295 | $0.2427 | $1,031,733 |
| 2016-07-31 | $0.0002342 | $0.0002343 | $0.0001873 | $0.0001875 | $14.39 | $842,930 |