KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00007080 | $0.00008452 | $0.00007078 | $0.00007335 | $498.40 | $14,398.46 |
| 2017-03-02 | $0.00007348 | $0.00007378 | $0.00006141 | $0.00006255 | $253.02 | $12,278.54 |
| 2017-03-03 | $0.00006254 | $0.006223 | $0.00005058 | $0.0006928 | $252.02 | $135,989 |
| 2017-03-04 | $0.0006941 | $0.0006952 | $0.0002915 | $0.0002934 | $844.37 | $57,595.40 |
| 2017-03-05 | $0.0002932 | $0.0002932 | $0.0001137 | $0.0001140 | $0.6998 | $22,386.02 |
| 2017-03-06 | $0.0001141 | $0.0001271 | $0.0001140 | $0.0001146 | $401.89 | $22,486.91 |
| 2017-03-07 | $0.0001146 | $0.0001245 | $0.0001084 | $0.0001224 | $139.85 | $24,017.84 |
| 2017-03-08 | $0.0001223 | $0.0001227 | $0.00004674 | $0.00008550 | $294.88 | $16,784.22 |
| 2017-03-09 | $0.00008553 | $0.0001194 | $0.00008096 | $0.0001188 | $235.36 | $23,329.82 |
| 2017-03-10 | $0.0001189 | $0.0001795 | $0.00009540 | $0.0001675 | $239.50 | $32,881.48 |
| 2017-03-11 | $0.0001674 | $0.0001791 | $0.0001415 | $0.0001529 | $362.68 | $30,005.72 |
| 2017-03-12 | $0.0001530 | $0.0001595 | $0.00007344 | $0.00009771 | $694.12 | $19,180.35 |
| 2017-03-13 | $0.00009774 | $0.00009840 | $0.00007302 | $0.00008623 | $270.95 | $16,927.64 |
| 2017-03-14 | $0.00008625 | $0.00009864 | $0.00007431 | $0.00007440 | $668.44 | $14,604.57 |
| 2017-03-15 | $0.00007441 | $0.00008748 | $0.00004972 | $0.00008747 | $214.37 | $17,170.71 |
| 2017-03-16 | $0.00008759 | $0.0001640 | $0.00005985 | $0.0001039 | $385.90 | $20,393.59 |
| 2017-03-17 | $0.0001034 | $0.0006458 | $0.00008947 | $0.0005440 | $11,378.70 | $106,794 |
| 2017-03-18 | $0.0005438 | $0.0005508 | $0.00008882 | $0.00009110 | $1,305.17 | $17,883.10 |
| 2017-03-19 | $0.00009137 | $0.0001710 | $0.00007257 | $0.00007257 | $1,247.10 | $14,245.70 |
| 2017-03-20 | $0.00007261 | $0.0001583 | $0.00007261 | $0.0001050 | $74.62 | $20,613.05 |
| 2017-03-21 | $0.0001051 | $0.0001122 | $0.00008501 | $0.0001121 | $190.87 | $21,995.97 |
| 2017-03-22 | $0.0001121 | $0.0001121 | $0.00005088 | $0.00008325 | $208.69 | $16,341.51 |
| 2017-03-23 | $0.00008332 | $0.00009511 | $0.00005216 | $0.00007270 | $232.69 | $14,271.12 |
| 2017-03-24 | $0.00007269 | $0.00008324 | $0.00007178 | $0.00007500 | $24.56 | $14,722.66 |
| 2017-03-25 | $0.00007492 | $0.00007682 | $0.00006326 | $0.00006809 | $195.15 | $13,366.81 |
| 2017-03-26 | $0.00006818 | $0.00008987 | $0.00006739 | $0.00008701 | $122.96 | $17,078.96 |
| 2017-03-27 | $0.00008749 | $0.00009418 | $0.00008748 | $0.00009412 | $5.34 | $18,475.43 |
| 2017-03-28 | $0.00009401 | $0.0001144 | $0.00005199 | $0.00007330 | $196.90 | $14,388.74 |
| 2017-03-29 | $0.00007323 | $0.00008290 | $0.00006237 | $0.00006240 | $222.53 | $12,248.64 |
| 2017-03-30 | $0.00006253 | $0.00007194 | $0.00004092 | $0.00004106 | $326.23 | $8,059.45 |
| 2017-03-31 | $0.00004107 | $0.0001075 | $0.00004107 | $0.0001072 | $279.20 | $21,039.02 |