KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0004767 | $0.0004863 | $0.0004767 | $0.0004863 | $0.002596 | $2,186,377 |
| 2016-11-05 | $0.0003442 | $0.0003451 | $0.0003442 | $0.0003447 | $0.4868 | $1,549,636 |
| 2016-11-06 | $0.0003447 | $0.0003500 | $0.0003428 | $0.0003453 | $0.4876 | $1,552,360 |
| 2016-11-10 | $0.0004880 | $0.0005011 | $0.0004852 | $0.0005008 | $12.96 | $2,251,547 |
| 2016-11-11 | $0.0005009 | $0.0006952 | $0.0003647 | $0.0006878 | $31.74 | $3,091,975 |
| 2016-11-12 | $0.0006878 | $0.0006922 | $0.0003802 | $0.0005852 | $28.25 | $2,630,926 |
| 2016-11-13 | $0.0005852 | $0.0005854 | $0.0003780 | $0.0003861 | $10.56 | $1,736,010 |
| 2016-11-14 | $0.0003861 | $0.0007126 | $0.0003781 | $0.0007116 | $111.19 | $3,199,310 |
| 2016-11-15 | $0.0007121 | $0.0007157 | $0.0004552 | $0.0004554 | $5.17 | $2,047,509 |
| 2016-11-16 | $0.0004551 | $0.0004562 | $0.0003848 | $0.0004019 | $3.06 | $1,806,795 |
| 2016-11-17 | $0.0004019 | $0.0007411 | $0.0003845 | $0.0003855 | $23.51 | $1,733,110 |
| 2016-11-18 | $0.0003853 | $0.0006137 | $0.0003847 | $0.0003984 | $3.69 | $1,791,280 |
| 2016-11-19 | $0.0003983 | $0.0003985 | $0.0003975 | $0.0003980 | $0.1549 | $1,789,109 |
| 2016-11-20 | $0.0007473 | $0.0007630 | $0.0007251 | $0.0007383 | $45.06 | $3,319,224 |
| 2016-11-21 | $0.0007383 | $0.0007409 | $0.0004508 | $0.0004511 | $21.59 | $2,028,222 |
| 2016-11-22 | $0.0004509 | $0.0007426 | $0.0004493 | $0.0004583 | $11.52 | $2,060,519 |
| 2016-11-23 | $0.0004583 | $0.0004653 | $0.0004507 | $0.0004542 | $78.64 | $2,041,925 |
| 2016-11-24 | $0.0004542 | $0.0004556 | $0.0004497 | $0.0004517 | $1.49 | $2,030,578 |
| 2016-11-25 | $0.0004437 | $0.0004450 | $0.0004437 | $0.0004450 | $7.42 | $2,000,457 |
| 2016-11-26 | $0.0004450 | $0.0004453 | $0.0004159 | $0.0004193 | $7.59 | $1,885,052 |
| 2016-11-27 | $0.0004192 | $0.0005247 | $0.0004171 | $0.0005197 | $13.51 | $2,336,453 |
| 2016-11-28 | $0.0005197 | $0.0007601 | $0.0005197 | $0.0007578 | $193.82 | $3,407,066 |
| 2016-11-29 | $0.0007579 | $0.001018 | $0.0007577 | $0.001008 | $237.83 | $4,531,272 |
| 2016-11-30 | $0.0009563 | $0.01122 | $0.0009563 | $0.0009843 | $1,312.11 | $4,425,182 |