KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001874 | $0.0004180 | $0.00006217 | $0.0003333 | $4,100.36 | $1,498,220 |
| 2016-08-02 | $0.0003335 | $0.0003752 | $0.0003173 | $0.0003536 | $0.1452 | $1,589,381 |
| 2016-08-03 | $0.0003559 | $0.0003615 | $0.00009898 | $0.0001020 | $0.1109 | $458,331 |
| 2016-08-04 | $0.0001019 | $0.0001041 | $0.0001019 | $0.0001030 | $0.1120 | $462,894 |
| 2016-08-05 | $0.0003711 | $0.0003741 | $0.0001321 | $0.0001323 | $0.4665 | $594,752 |
| 2016-08-06 | $0.0001323 | $0.0001351 | $0.0001310 | $0.0001342 | $0.09395 | $603,325 |
| 2016-08-08 | $0.0003962 | $0.0003970 | $0.0003954 | $0.0003960 | $6.05 | $1,779,944 |
| 2016-08-09 | $0.0003960 | $0.0003960 | $0.0003751 | $0.0003763 | $0.8172 | $1,691,766 |
| 2016-08-10 | $0.0003762 | $0.0003762 | $0.0003753 | $0.0003758 | $0.8161 | $1,689,348 |
| 2016-08-11 | $0.0004141 | $0.0004144 | $0.0004125 | $0.0004126 | $5.99 | $1,854,571 |
| 2016-08-12 | $0.0004124 | $0.0004129 | $0.0001349 | $0.0002938 | $21.48 | $1,320,816 |
| 2016-08-13 | $0.0002938 | $0.0003951 | $0.0001820 | $0.0003865 | $18.56 | $1,737,282 |
| 2016-08-14 | $0.0003865 | $0.0004030 | $0.0003842 | $0.0003879 | $28.60 | $1,743,598 |
| 2016-08-15 | $0.0003879 | $0.0003900 | $0.0003830 | $0.0003861 | $0.5597 | $1,735,447 |
| 2016-08-16 | $0.0003951 | $0.0003951 | $0.0003926 | $0.0003926 | $10.05 | $1,764,874 |
| 2016-08-17 | $0.0003927 | $0.0003950 | $0.0003829 | $0.0003842 | $12.15 | $1,726,902 |
| 2016-08-18 | $0.0003841 | $0.0003925 | $0.0003841 | $0.0003904 | $1.50 | $1,755,201 |
| 2016-08-19 | $0.0003905 | $0.0003932 | $0.0003798 | $0.0003800 | $0.000005757 | $1,708,112 |
| 2016-08-20 | $0.0003799 | $0.0003847 | $0.0003798 | $0.0003839 | $0.1149 | $1,725,923 |
| 2016-08-21 | $0.0003839 | $0.0003855 | $0.0003832 | $0.0003835 | $0.1148 | $1,723,877 |
| 2016-08-22 | $0.0003997 | $0.0004001 | $0.0003873 | $0.0003873 | $12.30 | $1,741,142 |
| 2016-08-23 | $0.0003873 | $0.0003886 | $0.0001984 | $0.0001984 | $2.36 | $891,956 |
| 2016-08-24 | $0.0001984 | $0.0003540 | $0.0001973 | $0.0002030 | $3.64 | $912,762 |
| 2016-08-25 | $0.0002031 | $0.0003577 | $0.0002013 | $0.0002022 | $0.5858 | $909,157 |
| 2016-08-26 | $0.0002022 | $0.0003597 | $0.0002020 | $0.0002202 | $2.08 | $990,084 |
| 2016-08-27 | $0.0002203 | $0.0002306 | $0.0002164 | $0.0002167 | $0.2087 | $973,991 |
| 2016-08-28 | $0.0002166 | $0.0002181 | $0.0002165 | $0.0002175 | $0.09123 | $977,785 |