KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0002698 | $0.001986 | $0.0002695 | $0.001525 | $14.54 | $299,266 |
| 2017-01-02 | $0.001524 | $0.002054 | $0.0002647 | $0.0002861 | $297.63 | $56,161.05 |
| 2017-01-03 | $0.0002861 | $0.0003747 | $0.0002350 | $0.0003747 | $19.32 | $73,551.48 |
| 2017-01-04 | $0.0003746 | $0.004959 | $0.0003342 | $0.0003373 | $91.76 | $66,212.68 |
| 2017-01-05 | $0.0003374 | $0.0005473 | $0.0002284 | $0.0003678 | $8.35 | $72,205.46 |
| 2017-01-06 | $0.0003678 | $0.0003682 | $0.0001241 | $0.0001624 | $316.30 | $31,878.01 |
| 2017-01-07 | $0.0001626 | $0.0001817 | $0.0001428 | $0.0001817 | $0.4825 | $35,670.09 |
| 2017-01-08 | $0.0001817 | $0.0002489 | $0.0001788 | $0.0002340 | $80.97 | $45,937.65 |
| 2017-01-09 | $0.0002343 | $0.0002733 | $0.0002125 | $0.0002710 | $123.57 | $53,194.98 |
| 2017-01-10 | $0.0002708 | $0.0002745 | $0.0002262 | $0.0002723 | $140.33 | $53,447.42 |
| 2017-01-11 | $0.0002723 | $0.0002758 | $0.0001843 | $0.0002181 | $0.5143 | $42,810.23 |
| 2017-01-12 | $0.0002178 | $0.0002479 | $0.0002041 | $0.0002416 | $1,903.69 | $47,425.39 |
| 2017-01-13 | $0.0002415 | $0.0002570 | $0.0002150 | $0.0002551 | $645.41 | $50,071.88 |
| 2017-01-14 | $0.0002554 | $0.0009742 | $0.0002490 | $0.0003232 | $31.05 | $63,448.41 |
| 2017-01-15 | $0.0003231 | $0.002778 | $0.0002460 | $0.0002719 | $86.84 | $53,367.33 |
| 2017-01-16 | $0.0002719 | $0.0002753 | $0.0002077 | $0.0002494 | $30.45 | $48,956.32 |
| 2017-01-17 | $0.0002495 | $0.0002685 | $0.0002112 | $0.0002631 | $172.79 | $51,652.08 |
| 2017-01-18 | $0.0002633 | $0.0002661 | $0.0002489 | $0.0002561 | $97.45 | $50,264.25 |
| 2017-01-19 | $0.0002571 | $0.0002707 | $0.0002571 | $0.0002608 | $2.83 | $51,202.17 |
| 2017-01-20 | $0.0002607 | $0.0002698 | $0.0002572 | $0.0002685 | $71.30 | $52,708.56 |
| 2017-01-21 | $0.0002685 | $0.0002782 | $0.0002685 | $0.0002765 | $402.12 | $54,285.03 |
| 2017-01-22 | $0.0002765 | $0.0002813 | $0.0002693 | $0.0002752 | $400.21 | $54,027.48 |
| 2017-01-23 | $0.0002670 | $0.0002785 | $0.0001842 | $0.0001843 | $56.38 | $36,181.84 |
| 2017-01-24 | $0.0001821 | $0.0002675 | $0.0001805 | $0.0002588 | $86.35 | $50,794.65 |
| 2017-01-25 | $0.0002589 | $0.0002619 | $0.0001340 | $0.0002614 | $232.47 | $51,307.58 |
| 2017-01-26 | $0.0002614 | $0.0002723 | $0.0001279 | $0.0001376 | $35.67 | $27,017.08 |
| 2017-01-27 | $0.0001376 | $0.0001384 | $0.0001287 | $0.0001288 | $1.45 | $25,276.70 |
| 2017-01-28 | $0.0001288 | $0.0001753 | $0.0001288 | $0.0001659 | $14.37 | $32,562.89 |
| 2017-01-29 | $0.0001659 | $0.0001939 | $0.0001659 | $0.0001931 | $31.00 | $37,904.94 |
| 2017-01-30 | $0.0001931 | $0.001177 | $0.0001104 | $0.0003815 | $33.28 | $74,894.94 |
| 2017-01-31 | $0.0003815 | $0.0003988 | $0.0002105 | $0.0002135 | $269.19 | $41,913.94 |