KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001072 | $0.0001092 | $0.00009583 | $0.0001081 | $608.03 | $21,210.00 |
| 2017-04-02 | $0.0001081 | $0.0001192 | $0.0001075 | $0.0001102 | $154.82 | $21,626.15 |
| 2017-04-03 | $0.0001102 | $0.0001138 | $0.00009084 | $0.00009166 | $114.92 | $17,993.22 |
| 2017-04-04 | $0.00009180 | $0.0001133 | $0.00008992 | $0.0001133 | $1.23 | $22,245.47 |
| 2017-04-05 | $0.0001134 | $0.0001135 | $0.00009032 | $0.0001012 | $261.80 | $19,871.24 |
| 2017-04-06 | $0.0001013 | $0.0001033 | $0.00009153 | $0.00009461 | $266.36 | $18,572.61 |
| 2017-04-07 | $0.00009432 | $0.0001068 | $0.00009376 | $0.0001059 | $147.48 | $20,792.08 |
| 2017-04-08 | $0.0001055 | $0.0001176 | $0.00008179 | $0.0001176 | $109.68 | $23,083.66 |
| 2017-04-09 | $0.0001177 | $0.0001197 | $0.0001069 | $0.0001069 | $356.34 | $20,985.82 |
| 2017-04-10 | $0.0001069 | $0.0001071 | $0.0001061 | $0.0001068 | $356.14 | $20,972.87 |
| 2017-04-11 | $0.0001069 | $0.0001076 | $0.00006758 | $0.00006758 | $0.6154 | $13,265.78 |
| 2017-04-12 | $0.00006757 | $0.00007229 | $0.00005511 | $0.00007202 | $99.83 | $14,137.81 |
| 2017-04-13 | $0.00007206 | $0.0001199 | $0.00005999 | $0.00009354 | $422.35 | $18,362.18 |
| 2017-04-14 | $0.00009363 | $0.00009526 | $0.00009278 | $0.00009340 | $136.91 | $18,334.86 |
| 2017-04-15 | $0.00009338 | $0.00009367 | $0.00008200 | $0.00008208 | $382.92 | $16,111.43 |
| 2017-04-16 | $0.00008208 | $0.001000 | $0.00008208 | $0.00008603 | $288.34 | $16,887.51 |
| 2017-04-17 | $0.00008605 | $0.0005727 | $0.00008236 | $0.0003113 | $12,655.50 | $61,108.74 |
| 2017-04-18 | $0.0003113 | $0.0003159 | $0.0001944 | $0.0002663 | $749.93 | $52,265.32 |
| 2017-04-19 | $0.0002664 | $0.0002671 | $0.0001810 | $0.0002542 | $838.37 | $49,891.29 |
| 2017-04-20 | $0.0002543 | $0.0002545 | $0.0001824 | $0.0002335 | $392.88 | $45,840.48 |
| 2017-04-21 | $0.0002336 | $0.0002566 | $0.0001836 | $0.0002566 | $586.73 | $50,376.14 |
| 2017-04-22 | $0.0002568 | $0.0002703 | $0.0001934 | $0.0002340 | $699.65 | $45,938.63 |
| 2017-04-23 | $0.0002341 | $0.0002421 | $0.0001917 | $0.0001923 | $338.22 | $37,747.71 |
| 2017-04-24 | $0.0001927 | $0.0002787 | $0.0001927 | $0.0002125 | $181.39 | $41,718.23 |
| 2017-04-25 | $0.0002126 | $0.0002155 | $0.0002125 | $0.0002151 | $435.65 | $42,230.17 |
| 2017-04-26 | $0.0002152 | $0.0002178 | $0.0002040 | $0.0002178 | $190.52 | $42,750.56 |
| 2017-04-27 | $0.0002179 | $0.0002375 | $0.0001940 | $0.0002372 | $231.75 | $46,554.42 |
| 2017-04-28 | $0.0002372 | $0.0002396 | $0.0001939 | $0.0001975 | $33.38 | $38,763.35 |
| 2017-04-29 | $0.0001977 | $0.0002250 | $0.0001841 | $0.0002115 | $326.80 | $41,514.27 |
| 2017-04-30 | $0.0002115 | $0.0002426 | $0.0001881 | $0.0002426 | $145.24 | $47,625.81 |