KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-03 | $0.0004014 | $0.0004227 | $0.0003932 | $0.0003946 | $3,699.65 | $1,774,017 |
| 2016-09-04 | $0.0003948 | $0.0004889 | $0.0003942 | $0.0004807 | $139.45 | $2,160,958 |
| 2016-09-05 | $0.0004808 | $0.0004861 | $0.0003613 | $0.0004852 | $9.41 | $2,181,337 |
| 2016-09-06 | $0.0004853 | $0.0004887 | $0.0002500 | $0.0003662 | $13.20 | $1,646,430 |
| 2016-09-07 | $0.0003663 | $0.0004916 | $0.0003662 | $0.0004916 | $16.82 | $2,210,159 |
| 2016-09-08 | $0.0004916 | $0.0005017 | $0.0002703 | $0.0002819 | $2.87 | $1,267,265 |
| 2016-09-09 | $0.0002818 | $0.0005010 | $0.0002690 | $0.0004983 | $4.60 | $2,240,285 |
| 2016-09-10 | $0.0004983 | $0.0005001 | $0.0004982 | $0.0004988 | $0.4739 | $2,242,587 |
| 2016-09-11 | $0.0004988 | $0.0005031 | $0.0004981 | $0.0005029 | $0.4778 | $2,260,807 |
| 2016-09-13 | $0.0002805 | $0.0002873 | $0.0002795 | $0.0002863 | $2.95 | $1,286,927 |
| 2016-09-14 | $0.0002863 | $0.0004651 | $0.0002860 | $0.0004642 | $4.79 | $2,086,705 |
| 2016-09-15 | $0.0004641 | $0.0004641 | $0.0004629 | $0.0004629 | $4.77 | $2,080,834 |
| 2016-09-16 | $0.0004802 | $0.0004802 | $0.0004793 | $0.0004795 | $10.42 | $2,155,622 |
| 2016-09-17 | $0.0004795 | $0.0006139 | $0.0002121 | $0.0002121 | $174.97 | $953,735 |
| 2016-09-18 | $0.0002121 | $0.0006163 | $0.0002121 | $0.0006160 | $19.43 | $2,769,323 |
| 2016-09-19 | $0.0006160 | $0.0006170 | $0.0002621 | $0.0002741 | $28.56 | $1,232,461 |
| 2016-09-20 | $0.0002742 | $0.0005725 | $0.0002553 | $0.0002558 | $39.03 | $1,150,090 |
| 2016-09-21 | $0.0002555 | $0.0005508 | $0.0002512 | $0.0002806 | $6.64 | $1,261,611 |
| 2016-09-22 | $0.0002807 | $0.0005381 | $0.0002628 | $0.0005366 | $10.68 | $2,412,497 |
| 2016-09-23 | $0.0005367 | $0.0005373 | $0.0004177 | $0.0004220 | $0.4621 | $1,897,200 |
| 2016-09-24 | $0.0004220 | $0.0006165 | $0.0002710 | $0.0004700 | $170.90 | $2,112,999 |
| 2016-09-25 | $0.0004700 | $0.0005409 | $0.0002699 | $0.0005408 | $40.68 | $2,431,155 |
| 2016-09-26 | $0.0005407 | $0.0005410 | $0.0004803 | $0.0004865 | $10.63 | $2,187,223 |
| 2016-09-27 | $0.0004864 | $0.0005473 | $0.0004841 | $0.0005455 | $0.7794 | $2,452,519 |
| 2016-09-28 | $0.0005455 | $0.0005459 | $0.0002903 | $0.0002903 | $4.35 | $1,305,116 |
| 2016-09-29 | $0.0002903 | $0.0005096 | $0.0002903 | $0.0005087 | $78.20 | $2,286,978 |
| 2016-09-30 | $0.0005088 | $0.0005090 | $0.0004845 | $0.0004877 | $29.95 | $2,192,717 |