KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0003149 | $0.0004773 | $0.0003108 | $0.0004739 | $11.81 | $93,029.53 |
| 2017-08-02 | $0.0004739 | $0.002449 | $0.0002923 | $0.0002969 | $0.1900 | $58,282.44 |
| 2017-08-03 | $0.0002974 | $0.0003361 | $0.0002973 | $0.0003345 | $123.24 | $65,666.38 |
| 2017-08-04 | $0.0003344 | $0.0003356 | $0.0003111 | $0.0003141 | $387.83 | $61,665.63 |
| 2017-08-05 | $0.0003140 | $0.0003986 | $0.0003138 | $0.0003905 | $29.02 | $76,657.69 |
| 2017-08-06 | $0.0003906 | $0.0003951 | $0.0003539 | $0.0003550 | $572.67 | $69,687.74 |
| 2017-08-07 | $0.0003542 | $0.0004082 | $0.0003511 | $0.0004066 | $341.43 | $79,813.77 |
| 2017-08-08 | $0.0004070 | $0.0004493 | $0.0004020 | $0.0004447 | $202.73 | $87,300.97 |
| 2017-08-09 | $0.0004444 | $0.0004774 | $0.0003372 | $0.0004351 | $556.98 | $85,400.02 |
| 2017-08-10 | $0.0004351 | $0.0009990 | $0.0004079 | $0.0004100 | $291.58 | $80,473.92 |
| 2017-08-11 | $0.0004099 | $0.0004443 | $0.0003476 | $0.0003653 | $330.82 | $71,711.38 |
| 2017-08-12 | $0.0003650 | $0.0004173 | $0.0003376 | $0.0003871 | $213.23 | $75,993.62 |
| 2017-08-13 | $0.0003868 | $0.0004608 | $0.0003582 | $0.0004465 | $7.92 | $87,653.52 |
| 2017-08-14 | $0.0004468 | $0.0008699 | $0.0004468 | $0.0004718 | $1,625.39 | $92,605.92 |
| 2017-08-15 | $0.0004727 | $0.0004824 | $0.0003516 | $0.0004564 | $70.12 | $89,591.77 |
| 2017-08-16 | $0.0004569 | $0.0004799 | $0.0003950 | $0.0004026 | $778.76 | $79,031.53 |
| 2017-08-17 | $0.0004425 | $0.0004823 | $0.0004292 | $0.0004293 | $1,429.32 | $84,269.34 |
| 2017-08-18 | $0.0004280 | $0.0004354 | $0.0001998 | $0.0002056 | $116.29 | $40,359.26 |
| 2017-08-19 | $0.0002054 | $0.0003323 | $0.00009322 | $0.00009478 | $110.15 | $18,604.87 |
| 2017-08-20 | $0.00009413 | $0.0003449 | $0.00003366 | $0.0002472 | $98.71 | $48,534.67 |
| 2017-08-21 | $0.0002463 | $0.0003693 | $0.0002409 | $0.0003593 | $5.00 | $70,520.24 |
| 2017-08-22 | $0.0003601 | $0.0003601 | $0.0001811 | $0.0002866 | $1,239.13 | $56,255.86 |
| 2017-08-23 | $0.0002860 | $0.0002978 | $0.0002850 | $0.0002956 | $624.14 | $58,034.32 |
| 2017-08-25 | $0.0003044 | $0.0003232 | $0.0003032 | $0.0003223 | $341.17 | $63,273.90 |
| 2017-08-26 | $0.0003224 | $0.002095 | $0.0003152 | $0.001016 | $2.64 | $199,486 |
| 2017-08-27 | $0.001016 | $0.003445 | $0.0003909 | $0.0003913 | $0.07626 | $76,811.98 |
| 2017-08-28 | $0.0003909 | $0.0004357 | $0.0003019 | $0.0003505 | $482.83 | $68,804.60 |
| 2017-08-29 | $0.0003511 | $0.0004259 | $0.0003045 | $0.0004163 | $1,439.55 | $81,719.83 |
| 2017-08-30 | $0.0004157 | $0.0004209 | $0.0004066 | $0.0004129 | $1,429.63 | $81,046.72 |
| 2017-08-31 | $0.0008200 | $0.0008200 | $0.0004737 | $0.0004751 | $83.67 | $93,260.38 |