KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0007355 | $0.002375 | $0.0007355 | $0.002359 | $18.94 | $463,098 |
| 2017-07-02 | $0.002359 | $0.002484 | $0.0007675 | $0.002474 | $30.56 | $485,582 |
| 2017-07-03 | $0.002465 | $0.002555 | $0.002446 | $0.002531 | $25.56 | $496,748 |
| 2017-07-04 | $0.0007988 | $0.0007988 | $0.0007640 | $0.0007774 | $782.86 | $152,611 |
| 2017-07-05 | $0.0007770 | $0.0008127 | $0.0005806 | $0.0008077 | $346.45 | $158,548 |
| 2017-07-06 | $0.0008081 | $0.0008086 | $0.0005961 | $0.0007530 | $497.70 | $147,815 |
| 2017-07-07 | $0.0007536 | $0.0007550 | $0.0006929 | $0.0006999 | $840.20 | $137,383 |
| 2017-07-08 | $0.0007005 | $0.0007139 | $0.0006927 | $0.0007132 | $875.34 | $139,997 |
| 2017-07-09 | $0.0007138 | $0.0007166 | $0.0007001 | $0.0007001 | $940.84 | $137,428 |
| 2017-07-10 | $0.0007015 | $0.0007052 | $0.0006386 | $0.0006567 | $657.51 | $128,908 |
| 2017-07-11 | $0.0006553 | $0.001179 | $0.0006313 | $0.0007010 | $789.78 | $137,605 |
| 2017-07-12 | $0.0006975 | $0.0006987 | $0.0006597 | $0.0006677 | $892.49 | $131,060 |
| 2017-07-13 | $0.0006682 | $0.0006768 | $0.0006267 | $0.0006560 | $767.12 | $128,765 |
| 2017-07-14 | $0.0006555 | $0.0006818 | $0.0006053 | $0.0006799 | $956.32 | $133,472 |
| 2017-07-15 | $0.0006788 | $0.0006800 | $0.0003584 | $0.0003584 | $466.38 | $70,354.37 |
| 2017-07-16 | $0.0003573 | $0.0004505 | $0.0003307 | $0.0004428 | $586.81 | $86,913.48 |
| 2017-07-17 | $0.0004423 | $0.0005107 | $0.0004423 | $0.0005099 | $626.32 | $100,091 |
| 2017-07-18 | $0.0005112 | $0.0005401 | $0.0004091 | $0.0004368 | $1,247.53 | $85,746.68 |
| 2017-07-19 | $0.0004375 | $0.0005032 | $0.0004277 | $0.0005032 | $574.12 | $98,774.39 |
| 2017-07-20 | $0.0005017 | $0.002247 | $0.0005017 | $0.0006352 | $251.35 | $124,679 |
| 2017-07-21 | $0.0006399 | $0.0006420 | $0.0005235 | $0.0005336 | $879.91 | $104,737 |
| 2017-07-22 | $0.0005335 | $0.001657 | $0.0005309 | $0.0005998 | $569.36 | $117,745 |
| 2017-07-23 | $0.0005998 | $0.0006055 | $0.0005198 | $0.0005507 | $556.54 | $108,111 |
| 2017-07-24 | $0.0005501 | $0.0005551 | $0.0004634 | $0.0004689 | $1.94 | $92,049.81 |
| 2017-07-25 | $0.0004689 | $0.0005544 | $0.0003556 | $0.0003593 | $516.36 | $70,539.28 |
| 2017-07-26 | $0.0003595 | $0.0003659 | $0.0003186 | $0.0003525 | $404.99 | $69,189.73 |
| 2017-07-27 | $0.0003535 | $0.0004018 | $0.0003521 | $0.0003979 | $439.59 | $78,116.38 |
| 2017-07-28 | $0.0003992 | $0.0004153 | $0.0003272 | $0.0003909 | $400.62 | $76,727.97 |
| 2017-07-29 | $0.0003894 | $0.001299 | $0.0003749 | $0.0003828 | $206.40 | $75,134.82 |
| 2017-07-30 | $0.0003827 | $0.0003843 | $0.0003642 | $0.0003833 | $158.71 | $75,238.46 |
| 2017-07-31 | $0.0003837 | $0.0003923 | $0.0003044 | $0.0003147 | $407.60 | $61,775.17 |