KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002427 | $0.0004730 | $0.0002427 | $0.0004691 | $81.02 | $92,088.87 |
| 2017-05-02 | $0.0004689 | $0.0004865 | $0.0003482 | $0.0004504 | $198.26 | $88,407.50 |
| 2017-05-03 | $0.0004507 | $0.0004555 | $0.0002914 | $0.0003725 | $343.59 | $73,125.51 |
| 2017-05-04 | $0.0003727 | $0.0004022 | $0.0003727 | $0.0003844 | $313.62 | $75,460.47 |
| 2017-05-05 | $0.0003852 | $0.0003961 | $0.0002208 | $0.0003266 | $236.63 | $64,119.75 |
| 2017-05-06 | $0.0003269 | $0.0003631 | $0.0003246 | $0.0003631 | $653.49 | $71,280.50 |
| 2017-05-07 | $0.0003633 | $0.0003645 | $0.00006267 | $0.00006387 | $0.3195 | $12,537.24 |
| 2017-05-08 | $0.00006388 | $0.0004308 | $0.00006388 | $0.0004308 | $268.06 | $84,572.63 |
| 2017-05-09 | $0.0004310 | $0.0004567 | $0.0004262 | $0.0004388 | $254.12 | $86,143.40 |
| 2017-05-10 | $0.0004391 | $0.0004401 | $0.0003610 | $0.0003692 | $301.36 | $72,471.05 |
| 2017-05-11 | $0.0003699 | $0.0003807 | $0.0003658 | $0.0003803 | $310.45 | $74,655.26 |
| 2017-05-12 | $0.0002197 | $0.0004554 | $0.0002117 | $0.0004248 | $304.90 | $83,379.92 |
| 2017-05-13 | $0.0004239 | $0.0004246 | $0.0003656 | $0.0003902 | $136.57 | $76,592.72 |
| 2017-05-14 | $0.0003914 | $0.0003992 | $0.0003870 | $0.0003938 | $394.16 | $77,295.66 |
| 2017-05-15 | $0.0003940 | $0.0003946 | $0.0003552 | $0.0003635 | $363.83 | $71,348.23 |
| 2017-05-16 | $0.0003629 | $0.0003859 | $0.0003567 | $0.0003826 | $83.57 | $75,108.12 |
| 2017-05-17 | $0.0003825 | $0.0004088 | $0.0003788 | $0.0003989 | $399.71 | $78,297.76 |
| 2017-05-18 | $0.0003987 | $0.0004153 | $0.0003980 | $0.0004146 | $153.39 | $81,386.51 |
| 2017-05-19 | $0.0004148 | $0.0004330 | $0.0004148 | $0.0004322 | $432.21 | $84,841.36 |
| 2017-05-20 | $0.0004317 | $0.0004382 | $0.0003159 | $0.0003275 | $63.36 | $64,278.75 |
| 2017-05-21 | $0.0003273 | $0.0004803 | $0.0003272 | $0.0004269 | $545.28 | $83,790.97 |
| 2017-05-22 | $0.0004283 | $0.0004308 | $0.0002832 | $0.0002955 | $47.75 | $58,004.48 |
| 2017-05-23 | $0.0002951 | $0.0004084 | $0.0002951 | $0.0003840 | $162.92 | $75,383.52 |
| 2017-05-24 | $0.0003845 | $0.0004475 | $0.0003845 | $0.0004391 | $156.11 | $86,199.74 |
| 2017-05-25 | $0.0004383 | $0.0004905 | $0.0003144 | $0.0003228 | $16.54 | $63,369.50 |
| 2017-05-26 | $0.0003205 | $0.0003878 | $0.0003080 | $0.0003344 | $66.96 | $65,651.46 |
| 2017-05-27 | $0.0003356 | $0.0003456 | $0.0002451 | $0.0003051 | $136.72 | $59,889.33 |
| 2017-05-28 | $0.0003069 | $0.0003511 | $0.0003069 | $0.0003481 | $346.40 | $68,321.71 |
| 2017-05-29 | $0.0003473 | $0.0003686 | $0.0002956 | $0.0003382 | $111.89 | $66,394.26 |
| 2017-05-30 | $0.0003386 | $0.0003447 | $0.0003234 | $0.0003272 | $0.9092 | $64,235.96 |
| 2017-05-31 | $0.0003285 | $0.0003342 | $0.0002898 | $0.0002977 | $120.71 | $58,437.32 |