KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0007821 | $0.0007856 | $0.0004726 | $0.0007473 | $435.18 | $146,699 |
| 2017-10-02 | $0.0007470 | $0.0007960 | $0.0007449 | $0.0007925 | $101.26 | $155,563 |
| 2017-10-03 | $0.0007925 | $0.0008413 | $0.0007307 | $0.0008183 | $869.68 | $160,621 |
| 2017-10-04 | $0.0008202 | $0.0008207 | $0.0004616 | $0.0004639 | $891.94 | $91,069.70 |
| 2017-10-05 | $0.0004644 | $0.0007797 | $0.0004572 | $0.0007350 | $898.11 | $144,284 |
| 2017-10-06 | $0.0007350 | $0.0007508 | $0.0005197 | $0.0005684 | $5.89 | $111,579 |
| 2017-10-07 | $0.0005686 | $0.0007425 | $0.0005671 | $0.0006683 | $1,019.57 | $131,191 |
| 2017-10-08 | $0.0006665 | $0.0008971 | $0.0006643 | $0.0007363 | $880.96 | $144,526 |
| 2017-10-09 | $0.0007364 | $0.0008279 | $0.0007293 | $0.0007658 | $465.70 | $150,334 |
| 2017-10-10 | $0.0007658 | $0.001069 | $0.0007658 | $0.0009527 | $943.87 | $187,015 |
| 2017-10-11 | $0.0009526 | $0.001004 | $0.0005708 | $0.0005787 | $1,098.04 | $113,590 |
| 2017-10-12 | $0.0005791 | $0.0006509 | $0.0005777 | $0.0006509 | $7.43 | $127,766 |
| 2017-10-13 | $0.0006529 | $0.0007052 | $0.0006487 | $0.0006785 | $7.74 | $133,188 |
| 2017-10-14 | $0.0006787 | $0.001053 | $0.0006723 | $0.001051 | $1,209.79 | $206,378 |
| 2017-10-15 | $0.001053 | $0.001150 | $0.0009820 | $0.001138 | $1.73 | $223,432 |
| 2017-10-16 | $0.001138 | $0.001144 | $0.001019 | $0.001040 | $1,235.80 | $204,164 |
| 2017-10-17 | $0.001040 | $0.001043 | $0.0006643 | $0.0006720 | $1,306.56 | $131,920 |
| 2017-10-18 | $0.0006721 | $0.0009355 | $0.0006560 | $0.0006701 | $1,149.34 | $131,544 |
| 2017-10-19 | $0.0006705 | $0.0009186 | $0.0006643 | $0.0009125 | $1,128.99 | $179,117 |
| 2017-10-20 | $0.0009127 | $0.0009166 | $0.0007769 | $0.0007823 | $1,216.43 | $153,567 |
| 2017-10-21 | $0.0007807 | $0.0009289 | $0.0007171 | $0.0009018 | $1,242.59 | $177,018 |
| 2017-10-22 | $0.0009021 | $0.001021 | $0.0008914 | $0.001018 | $1,291.79 | $199,855 |
| 2017-10-23 | $0.001016 | $0.001031 | $0.0006797 | $0.0007054 | $6.84 | $138,473 |
| 2017-10-24 | $0.0007039 | $0.0008643 | $0.0005644 | $0.0006068 | $37,533.70 | $119,108 |
| 2017-10-25 | $0.0006070 | $0.0008600 | $0.0004372 | $0.0005789 | $2,462.41 | $113,632 |
| 2017-10-26 | $0.0005788 | $0.0008156 | $0.0005293 | $0.0007063 | $2,437.72 | $138,636 |
| 2017-10-27 | $0.0007064 | $0.0007196 | $0.0004604 | $0.0004614 | $2,347.56 | $90,572.28 |
| 2017-10-28 | $0.0004627 | $0.0007529 | $0.0004586 | $0.0007456 | $2,357.46 | $146,369 |
| 2017-10-29 | $0.0007446 | $0.001214 | $0.0007427 | $0.001189 | $23.92 | $233,426 |
| 2017-10-30 | $0.001182 | $0.001183 | $0.0005458 | $0.0008690 | $2,964.77 | $170,591 |
| 2017-10-31 | $0.0008662 | $0.0009522 | $0.0008027 | $0.0009522 | $2,644.30 | $186,921 |