KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0009516 | $0.002916 | $0.0009198 | $0.001341 | $27.73 | $263,214 |
| 2017-11-02 | $0.001342 | $0.001365 | $0.0005611 | $0.0008439 | $2,816.36 | $165,655 |
| 2017-11-03 | $0.0008428 | $0.0008707 | $0.0007824 | $0.0007904 | $2,875.56 | $155,157 |
| 2017-11-04 | $0.0007884 | $0.0008305 | $0.0007703 | $0.0008130 | $2.34 | $159,588 |
| 2017-11-05 | $0.001033 | $0.001060 | $0.0009484 | $0.0009590 | $3,022.24 | $188,251 |
| 2017-11-06 | $0.0009611 | $0.001019 | $0.0009245 | $0.0009758 | $2,804.44 | $191,551 |
| 2017-11-07 | $0.0009743 | $0.001001 | $0.0007102 | $0.0009280 | $2,870.95 | $182,167 |
| 2017-11-08 | $0.0009251 | $0.0009613 | $0.0008674 | $0.0009053 | $3,156.12 | $177,703 |
| 2017-11-09 | $0.0009043 | $0.001083 | $0.0007084 | $0.0007108 | $2,862.35 | $139,524 |
| 2017-11-10 | $0.0007129 | $0.0009508 | $0.0007129 | $0.0007918 | $2,641.29 | $155,429 |
| 2017-11-11 | $0.0007890 | $0.0008172 | $0.0007554 | $0.0007677 | $2,560.40 | $150,706 |
| 2017-11-12 | $0.0006734 | $0.002569 | $0.0006734 | $0.002340 | $14.72 | $459,353 |
| 2017-11-13 | $0.002343 | $0.01518 | $0.0006863 | $0.004880 | $7,378.04 | $957,958 |
| 2017-11-14 | $0.004890 | $0.005332 | $0.001007 | $0.001009 | $2,088.65 | $198,143 |
| 2017-11-15 | $0.001010 | $0.001827 | $0.0008332 | $0.0009605 | $4,299.90 | $188,550 |
| 2017-11-16 | $0.0009656 | $0.001216 | $0.0008732 | $0.001053 | $1,302.44 | $206,792 |
| 2017-11-17 | $0.001052 | $0.001181 | $0.0009887 | $0.001004 | $2,326.47 | $197,036 |
| 2017-11-18 | $0.0009999 | $0.002984 | $0.0009688 | $0.002714 | $3,674.66 | $532,662 |
| 2017-11-19 | $0.002709 | $0.005431 | $0.001878 | $0.002624 | $1,150.16 | $515,054 |
| 2017-11-20 | $0.002623 | $0.002629 | $0.001215 | $0.001241 | $1,882.33 | $243,535 |
| 2017-11-21 | $0.001241 | $0.003839 | $0.001174 | $0.001446 | $1,406.15 | $283,918 |
| 2017-11-22 | $0.001450 | $0.001761 | $0.001136 | $0.001154 | $1,214.80 | $226,498 |
| 2017-11-23 | $0.001153 | $0.001161 | $0.001138 | $0.001141 | $1,222.39 | $224,041 |
| 2017-11-24 | $0.001140 | $0.001179 | $0.001118 | $0.001155 | $1,220.26 | $226,758 |
| 2017-11-25 | $0.001153 | $0.001219 | $0.001120 | $0.001142 | $972.95 | $224,086 |
| 2017-11-26 | $0.001141 | $0.001242 | $0.0006251 | $0.001211 | $988.54 | $237,801 |
| 2017-11-27 | $0.001212 | $0.002224 | $0.001212 | $0.001270 | $1,076.27 | $249,216 |
| 2017-11-28 | $0.001273 | $0.001299 | $0.001261 | $0.001293 | $1,094.73 | $253,776 |
| 2017-11-29 | $0.002375 | $0.002375 | $0.001107 | $0.001179 | $1,054.16 | $231,372 |
| 2017-11-30 | $0.001197 | $0.001682 | $0.001100 | $0.001211 | $1,020.39 | $237,699 |