KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0002980 | $0.0004087 | $0.0002980 | $0.0004078 | $218.26 | $80,042.26 |
| 2017-06-02 | $0.0004079 | $0.0004209 | $0.0004029 | $0.0004209 | $4.21 | $82,625.35 |
| 2017-06-03 | $0.0004207 | $0.0004213 | $0.0003646 | $0.0003811 | $198.95 | $74,817.20 |
| 2017-06-04 | $0.0003801 | $0.0003827 | $0.0003218 | $0.0003775 | $324.57 | $74,093.26 |
| 2017-06-05 | $0.0003775 | $0.0003872 | $0.0003334 | $0.0003859 | $325.93 | $75,760.42 |
| 2017-06-06 | $0.0003871 | $0.001001 | $0.0003871 | $0.0009949 | $21.40 | $195,288 |
| 2017-06-07 | $0.0006161 | $0.0006227 | $0.0006048 | $0.0006158 | $501.76 | $120,873 |
| 2017-06-08 | $0.0006189 | $0.0006436 | $0.0004335 | $0.0005324 | $250.11 | $104,509 |
| 2017-06-09 | $0.0004757 | $0.0005385 | $0.0004737 | $0.0005332 | $153.57 | $104,660 |
| 2017-06-10 | $0.0005340 | $0.002142 | $0.0005340 | $0.002142 | $805.68 | $420,404 |
| 2017-06-11 | $0.002140 | $0.002142 | $0.0004707 | $0.0004765 | $8.27 | $93,544.42 |
| 2017-06-12 | $0.0004759 | $0.0008292 | $0.0004658 | $0.0008216 | $1,067.63 | $161,273 |
| 2017-06-13 | $0.0008188 | $0.0008350 | $0.0005804 | $0.0005961 | $877.08 | $117,013 |
| 2017-06-14 | $0.0005958 | $0.0007873 | $0.0002517 | $0.0007832 | $365.32 | $153,734 |
| 2017-06-15 | $0.0007831 | $0.0008543 | $0.0003618 | $0.0008213 | $2,423.57 | $161,218 |
| 2017-06-16 | $0.0008207 | $0.0008743 | $0.0007879 | $0.0008493 | $381.58 | $166,720 |
| 2017-06-17 | $0.0008493 | $0.0008493 | $0.0005995 | $0.0007744 | $801.11 | $152,010 |
| 2017-06-18 | $0.0007744 | $0.0007994 | $0.0006246 | $0.0006246 | $697.59 | $122,601 |
| 2017-06-19 | $0.0006246 | $0.0006246 | $0.0006245 | $0.0006245 | $697.34 | $122,588 |
| 2017-06-20 | $0.0006245 | $0.0006245 | $0.0005995 | $0.0006245 | $319.28 | $122,588 |
| 2017-06-21 | $0.0006245 | $0.0007994 | $0.0005996 | $0.0005996 | $543.34 | $117,704 |
| 2017-06-22 | $0.0005996 | $0.0007252 | $0.0005996 | $0.0006013 | $330.86 | $118,040 |
| 2017-06-23 | $0.0006013 | $0.0008400 | $0.0005995 | $0.0008341 | $1,022.40 | $163,733 |
| 2017-06-24 | $0.0008340 | $0.0009756 | $0.0007567 | $0.0009750 | $642.29 | $191,390 |
| 2017-06-25 | $0.0009728 | $0.0009728 | $0.0005143 | $0.0008067 | $1,393.63 | $158,345 |
| 2017-06-26 | $0.0008062 | $0.0008190 | $0.0007415 | $0.0008039 | $1,105.07 | $157,804 |
| 2017-06-27 | $0.0008039 | $0.0008147 | $0.0006620 | $0.0007290 | $8.60 | $143,110 |
| 2017-06-28 | $0.0007342 | $0.0007401 | $0.0007116 | $0.0007392 | $8.72 | $145,108 |
| 2017-06-30 | $0.0007598 | $0.0007646 | $0.0007329 | $0.0007358 | $1.68 | $144,439 |