KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0004752 | $0.0007377 | $0.0004706 | $0.0007377 | $9,598.22 | $144,801 |
| 2017-09-02 | $0.0007386 | $0.0008295 | $0.0005520 | $0.0008295 | $8,791.27 | $162,822 |
| 2017-09-03 | $0.0008300 | $0.0008814 | $0.0005330 | $0.0008772 | $10,577.90 | $172,186 |
| 2017-09-04 | $0.0008775 | $0.0008781 | $0.0007475 | $0.0007711 | $5,399.78 | $151,365 |
| 2017-09-05 | $0.0007751 | $0.0008996 | $0.0007302 | $0.0008830 | $11,674.20 | $173,330 |
| 2017-09-06 | $0.0008840 | $0.0009259 | $0.0007734 | $0.0008324 | $6,196.35 | $163,402 |
| 2017-09-07 | $0.0008308 | $0.0009368 | $0.0008289 | $0.0009266 | $1,139.38 | $181,885 |
| 2017-09-08 | $0.0009268 | $0.0009348 | $0.0005598 | $0.0005617 | $3,052.20 | $110,252 |
| 2017-09-09 | $0.0005627 | $0.0007494 | $0.0005062 | $0.0007382 | $61.07 | $144,910 |
| 2017-09-10 | $0.0007363 | $0.0007363 | $0.0004684 | $0.0006386 | $1,144.77 | $125,358 |
| 2017-09-11 | $0.0006375 | $0.0006564 | $0.0004605 | $0.0005052 | $743.43 | $99,160.12 |
| 2017-09-12 | $0.0005056 | $0.0006533 | $0.0004513 | $0.0004585 | $933.64 | $90,004.58 |
| 2017-09-13 | $0.0004568 | $0.0005660 | $0.0004158 | $0.0004653 | $1,305.56 | $91,332.93 |
| 2017-09-14 | $0.0004653 | $0.0004715 | $0.0003472 | $0.0004185 | $648.73 | $82,158.36 |
| 2017-09-15 | $0.0004218 | $0.0005252 | $0.0004185 | $0.0004835 | $808.91 | $94,903.98 |
| 2017-09-16 | $0.0004822 | $0.0004964 | $0.0004267 | $0.0004832 | $746.80 | $94,852.16 |
| 2017-09-17 | $0.0004829 | $0.0005292 | $0.0004571 | $0.0005183 | $820.74 | $101,751 |
| 2017-09-18 | $0.0005173 | $0.0006607 | $0.0005079 | $0.0006549 | $890.33 | $128,557 |
| 2017-09-19 | $0.0006565 | $0.0006600 | $0.0005798 | $0.0005878 | $5.40 | $115,388 |
| 2017-09-20 | $0.0005870 | $0.0006071 | $0.0005082 | $0.0005458 | $964.43 | $107,139 |
| 2017-09-21 | $0.0005431 | $0.0006255 | $0.0005118 | $0.0006163 | $798.30 | $120,969 |
| 2017-09-22 | $0.0006155 | $0.0006262 | $0.0005304 | $0.0005426 | $61.70 | $106,515 |
| 2017-09-23 | $0.0005411 | $0.0006105 | $0.0005359 | $0.0006062 | $776.25 | $118,998 |
| 2017-09-24 | $0.0006062 | $0.0006357 | $0.0005878 | $0.0006249 | $51.58 | $122,674 |
| 2017-09-25 | $0.0006243 | $0.0006749 | $0.0006022 | $0.0006687 | $775.64 | $131,272 |
| 2017-09-26 | $0.0006687 | $0.0006768 | $0.0006228 | $0.0006239 | $1,005.41 | $122,474 |
| 2017-09-27 | $0.0006222 | $0.0006980 | $0.0003676 | $0.0006732 | $827.48 | $132,143 |
| 2017-09-28 | $0.0006732 | $0.0007274 | $0.0005155 | $0.0005155 | $1,180.57 | $101,185 |
| 2017-09-29 | $0.0006391 | $0.0006413 | $0.0006073 | $0.0006257 | $1,019.76 | $122,828 |
| 2017-09-30 | $0.0006258 | $0.0007844 | $0.0006252 | $0.0007816 | $1,039.07 | $153,436 |