KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0002135 | $0.0002168 | $0.0002135 | $0.0002161 | $0.2593 | $42,412.92 |
| 2017-02-02 | $0.00009886 | $0.0002432 | $0.00009832 | $0.0002428 | $221.87 | $47,667.43 |
| 2017-02-03 | $0.0002428 | $0.0002481 | $0.0001315 | $0.0002369 | $209.99 | $46,498.87 |
| 2017-02-04 | $0.0002372 | $0.0002406 | $0.0001454 | $0.0001460 | $0.2396 | $28,660.68 |
| 2017-02-05 | $0.0001461 | $0.0002504 | $0.0001456 | $0.0002363 | $374.96 | $46,382.85 |
| 2017-02-06 | $0.0002365 | $0.0002378 | $0.0001449 | $0.0001557 | $474.39 | $30,568.11 |
| 2017-02-07 | $0.0001560 | $0.0001996 | $0.0001267 | $0.0001698 | $735.13 | $33,334.54 |
| 2017-02-08 | $0.0001700 | $0.0001726 | $0.0001660 | $0.0001705 | $725.87 | $33,467.63 |
| 2017-02-09 | $0.0001597 | $0.0001723 | $0.0001525 | $0.0001591 | $29.83 | $31,231.20 |
| 2017-02-10 | $0.0001593 | $0.0001689 | $0.0001542 | $0.0001681 | $194.07 | $32,992.78 |
| 2017-02-11 | $0.0001681 | $0.0001714 | $0.0001203 | $0.0001205 | $1.01 | $23,660.58 |
| 2017-02-12 | $0.0001204 | $0.0001507 | $0.0001196 | $0.0001299 | $255.97 | $25,497.93 |
| 2017-02-13 | $0.0001299 | $0.0001799 | $0.00007934 | $0.0001486 | $249.52 | $29,169.09 |
| 2017-02-14 | $0.0001488 | $0.0001517 | $0.0001480 | $0.0001508 | $173.76 | $29,602.32 |
| 2017-02-15 | $0.0001205 | $0.0001211 | $0.0001202 | $0.0001209 | $120.90 | $23,732.03 |
| 2017-02-16 | $0.0001209 | $0.0001222 | $0.00007163 | $0.00007192 | $29.17 | $14,117.91 |
| 2017-02-17 | $0.00007183 | $0.0001238 | $0.00006168 | $0.00006277 | $24.12 | $12,322.13 |
| 2017-02-18 | $0.00006295 | $0.0001273 | $0.00006282 | $0.00006327 | $432.48 | $12,418.83 |
| 2017-02-19 | $0.00006329 | $0.00008394 | $0.00006261 | $0.00008383 | $191.61 | $16,455.58 |
| 2017-02-20 | $0.00008390 | $0.00009724 | $0.00008334 | $0.00009720 | $223.14 | $19,079.81 |
| 2017-02-21 | $0.00009714 | $0.0001117 | $0.00009692 | $0.0001115 | $256.04 | $21,893.11 |
| 2017-02-22 | $0.0001115 | $0.0001115 | $0.00007704 | $0.00008940 | $27.83 | $17,548.10 |
| 2017-02-23 | $0.00008938 | $0.00008983 | $0.00007832 | $0.00008167 | $331.07 | $16,031.73 |
| 2017-02-24 | $0.00008209 | $0.00008317 | $0.00008168 | $0.00008216 | $255.60 | $16,127.37 |
| 2017-02-25 | $0.00008193 | $0.00009371 | $0.00008144 | $0.00009151 | $5.26 | $17,962.68 |
| 2017-02-26 | $0.00009154 | $0.00009321 | $0.00006781 | $0.00008156 | $5.92 | $16,010.85 |
| 2017-02-27 | $0.00008146 | $0.00008274 | $0.00006982 | $0.00008260 | $579.07 | $16,213.80 |
| 2017-02-28 | $0.00008265 | $0.00008353 | $0.00007066 | $0.00007080 | $236.01 | $13,897.54 |