KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004878 | $0.0005473 | $0.0003059 | $0.0005464 | $11.81 | $2,456,583 |
| 2016-10-02 | $0.0005464 | $0.0005465 | $0.0002991 | $0.0004582 | $10.71 | $2,059,932 |
| 2016-10-03 | $0.0004582 | $0.0004594 | $0.0004578 | $0.0004587 | $0.4025 | $2,062,373 |
| 2016-10-04 | $0.0004515 | $0.0004520 | $0.0004510 | $0.0004515 | $0.4575 | $2,029,905 |
| 2016-10-05 | $0.0004516 | $0.0004519 | $0.0002147 | $0.0004227 | $4,723.24 | $1,900,114 |
| 2016-10-06 | $0.0004226 | $0.0004297 | $0.0004219 | $0.0004291 | $3.08 | $1,929,206 |
| 2016-10-07 | $0.0004291 | $0.0004291 | $0.0003060 | $0.0003085 | $7.64 | $1,386,925 |
| 2016-10-08 | $0.0003086 | $0.0003099 | $0.0003086 | $0.0003095 | $0.3095 | $1,391,573 |
| 2016-10-09 | $0.0003096 | $0.0003096 | $0.0003021 | $0.0003021 | $9.15 | $1,358,319 |
| 2016-10-10 | $0.0003022 | $0.0003044 | $0.0003019 | $0.0003031 | $3.30 | $1,362,689 |
| 2016-10-11 | $0.0003108 | $0.0003146 | $0.0003107 | $0.0003143 | $1.21 | $1,413,184 |
| 2016-10-12 | $0.0003141 | $0.0003143 | $0.0002862 | $0.0002863 | $3.62 | $1,287,057 |
| 2016-10-13 | $0.0002863 | $0.0003186 | $0.0002860 | $0.0003183 | $7.87 | $1,431,163 |
| 2016-10-14 | $0.0003184 | $0.0003206 | $0.0003184 | $0.0003197 | $7.91 | $1,437,461 |
| 2016-10-17 | $0.0003197 | $0.0003199 | $0.0003195 | $0.0003196 | $0.2828 | $1,436,823 |
| 2016-10-18 | $0.0003196 | $0.0003200 | $0.0003053 | $0.0003062 | $4.14 | $1,376,612 |
| 2016-10-19 | $0.0003062 | $0.0003151 | $0.0001007 | $0.0001766 | $35.25 | $793,730 |
| 2016-10-20 | $0.0001765 | $0.0001894 | $0.0001759 | $0.0001893 | $19.11 | $851,019 |
| 2016-10-21 | $0.0001893 | $0.0001899 | $0.0001707 | $0.0001709 | $23.49 | $768,235 |
| 2016-10-22 | $0.0001709 | $0.0003026 | $0.0001147 | $0.0003021 | $7.01 | $1,358,307 |
| 2016-10-23 | $0.0003024 | $0.0003158 | $0.0002746 | $0.0003153 | $7.70 | $1,417,556 |
| 2016-10-24 | $0.0003154 | $0.0003275 | $0.0003132 | $0.0003270 | $0.8220 | $1,469,972 |
| 2016-10-25 | $0.0003269 | $0.0003296 | $0.0003148 | $0.0003155 | $0.8241 | $1,418,289 |
| 2016-10-26 | $0.0003156 | $0.0003398 | $0.0003156 | $0.0003392 | $3.31 | $1,525,139 |
| 2016-10-27 | $0.0003392 | $0.0004812 | $0.0003391 | $0.0003715 | $26.44 | $1,670,103 |
| 2016-10-28 | $0.0003717 | $0.0004814 | $0.0003703 | $0.0004758 | $1.58 | $2,138,960 |
| 2016-10-29 | $0.0004759 | $0.0004857 | $0.0003907 | $0.0003931 | $0.1429 | $1,767,152 |
| 2016-10-30 | $0.0003930 | $0.0003930 | $0.0003831 | $0.0003882 | $0.1412 | $1,745,352 |
| 2016-10-31 | $0.0004771 | $0.0004823 | $0.0004756 | $0.0004767 | $1.13 | $2,143,070 |