KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0009843 | $0.006703 | $0.0009843 | $0.002648 | $6,271.45 | $11,903,969 |
| 2016-12-02 | $0.002651 | $0.002707 | $0.001330 | $0.001835 | $100.23 | $8,251,383 |
| 2016-12-03 | $0.001836 | $0.001837 | $0.001354 | $0.001727 | $18.90 | $7,765,397 |
| 2016-12-04 | $0.001727 | $0.001799 | $0.001386 | $0.001694 | $586.04 | $7,615,780 |
| 2016-12-05 | $0.001695 | $0.001695 | $0.001308 | $0.001646 | $6.25 | $7,401,379 |
| 2016-12-06 | $0.001646 | $0.001883 | $0.001646 | $0.001880 | $650.62 | $8,451,892 |
| 2016-12-07 | $0.001880 | $0.01341 | $0.0003757 | $0.0005761 | $1,157.00 | $2,590,033 |
| 2016-12-08 | $0.0005761 | $0.001828 | $0.0005760 | $0.001442 | $651.09 | $6,481,467 |
| 2016-12-09 | $0.001441 | $0.001746 | $0.001165 | $0.001167 | $36.97 | $5,244,921 |
| 2016-12-10 | $0.001167 | $0.009599 | $0.0008065 | $0.003317 | $2,751.60 | $14,910,835 |
| 2016-12-11 | $0.003317 | $0.003320 | $0.0005386 | $0.002267 | $467.88 | $0 |
| 2016-12-12 | $0.002267 | $0.002558 | $0.0006484 | $0.0009284 | $75.04 | $0 |
| 2016-12-13 | $0.0009283 | $0.0009383 | $0.0001249 | $0.0003485 | $224.92 | $0 |
| 2016-12-14 | $0.0003481 | $0.0006590 | $0.0002390 | $0.0005703 | $35.81 | $0 |
| 2016-12-15 | $0.0005705 | $0.002817 | $0.0001908 | $0.0003871 | $86.92 | $0 |
| 2016-12-16 | $0.0003870 | $0.0003891 | $0.0001332 | $0.0002119 | $19.34 | $0 |
| 2016-12-17 | $0.0002119 | $0.0006252 | $0.0002119 | $0.0006247 | $146.78 | $0 |
| 2016-12-18 | $0.0006248 | $0.0006278 | $0.0004887 | $0.0004900 | $25.67 | $0 |
| 2016-12-19 | $0.0004901 | $0.0007062 | $0.0004900 | $0.0006977 | $35.04 | $0 |
| 2016-12-20 | $0.0006972 | $0.0009296 | $0.0006972 | $0.0009294 | $94.16 | $0 |
| 2016-12-21 | $0.0009290 | $0.0009290 | $0.0004104 | $0.0004156 | $60.48 | $81,588.50 |
| 2016-12-22 | $0.0004156 | $0.0004645 | $0.0003458 | $0.0003805 | $69.98 | $74,699.03 |
| 2016-12-23 | $0.0003804 | $0.0004006 | $0.0002741 | $0.0002857 | $6,033.23 | $56,073.50 |
| 2016-12-24 | $0.0002858 | $0.0002863 | $0.0002145 | $0.0002156 | $46.10 | $42,330.48 |
| 2016-12-25 | $0.0002157 | $0.0002780 | $0.0002116 | $0.0002779 | $18.27 | $54,559.65 |
| 2016-12-26 | $0.0002778 | $0.0002831 | $0.0002169 | $0.0002540 | $0.3395 | $49,853.99 |
| 2016-12-27 | $0.0002541 | $0.0002725 | $0.0001917 | $0.0002705 | $46.77 | $53,092.71 |
| 2016-12-28 | $0.0002706 | $0.0002830 | $0.0001910 | $0.0002830 | $0.8174 | $55,547.61 |
| 2016-12-29 | $0.0002830 | $0.0002840 | $0.0002768 | $0.0002787 | $0.4806 | $54,713.54 |
| 2016-12-30 | $0.0001888 | $0.0001931 | $0.0001870 | $0.0001922 | $3.02 | $37,732.59 |
| 2016-12-31 | $0.0001922 | $0.0002853 | $0.0001894 | $0.0002698 | $135.65 | $52,962.76 |