KiloCoin KLC
Xếp hạng #?
21:47:29 04/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001205 | $0.001696 | $0.001147 | $0.001312 | $2,043.17 | $257,480 |
| 2017-12-02 | $0.001311 | $0.001344 | $0.0007526 | $0.001311 | $1,170.45 | $257,258 |
| 2017-12-03 | $0.001314 | $0.001891 | $0.0007799 | $0.0007908 | $839.57 | $155,229 |
| 2017-12-04 | $0.0007869 | $0.001280 | $0.0007861 | $0.001280 | $1,204.73 | $251,197 |
| 2017-12-05 | $0.001282 | $0.001311 | $0.001161 | $0.001173 | $1,172.68 | $230,195 |
| 2017-12-06 | $0.001170 | $0.001516 | $0.0008905 | $0.001514 | $1,647.65 | $297,107 |
| 2017-12-07 | $0.001511 | $0.002070 | $0.001381 | $0.001410 | $1,503.84 | $276,849 |
| 2017-12-08 | $0.001414 | $0.001628 | $0.001325 | $0.001628 | $1,482.30 | $319,577 |
| 2017-12-09 | $0.001626 | $0.001650 | $0.001290 | $0.001499 | $2,132.67 | $294,209 |
| 2017-12-10 | $0.001505 | $0.001505 | $0.001107 | $0.001241 | $3,184.55 | $243,531 |
| 2017-12-11 | $0.001232 | $0.001411 | $0.001226 | $0.001346 | $3,457.17 | $264,162 |
| 2017-12-12 | $0.001350 | $0.001424 | $0.001316 | $0.001384 | $3,556.50 | $271,725 |
| 2017-12-13 | $0.001385 | $0.001495 | $0.001275 | $0.001481 | $1,741.50 | $290,649 |
| 2017-12-14 | $0.001476 | $0.002687 | $0.001459 | $0.002017 | $2,160.65 | $395,888 |
| 2017-12-15 | $0.002020 | $0.002148 | $0.001416 | $0.001938 | $1,392.24 | $380,510 |
| 2017-12-16 | $0.001941 | $0.003536 | $0.001917 | $0.003509 | $15,203.90 | $688,776 |
| 2017-12-17 | $0.003509 | $0.02545 | $0.001816 | $0.001820 | $1,466.68 | $357,190 |
| 2017-12-18 | $0.001822 | $0.007222 | $0.001233 | $0.004587 | $1,011.89 | $900,417 |
| 2017-12-19 | $0.004589 | $0.007484 | $0.002507 | $0.003365 | $309.45 | $660,570 |
| 2017-12-20 | $0.003365 | $0.003376 | $0.003063 | $0.003198 | $281.79 | $627,847 |
| 2017-12-21 | $0.003197 | $0.003275 | $0.003177 | $0.003197 | $261.86 | $627,655 |
| 2017-12-22 | $0.003195 | $0.003576 | $0.003188 | $0.003318 | $224.47 | $651,321 |
| 2017-12-23 | $0.003306 | $0.003403 | $0.003271 | $0.003390 | $301.14 | $665,535 |
| 2017-12-24 | $0.003390 | $0.003507 | $0.003390 | $0.003410 | $304.71 | $669,402 |
| 2017-12-25 | $0.003411 | $0.003411 | $0.001230 | $0.001255 | $83.88 | $246,344 |
| 2017-12-26 | $0.001254 | $0.05852 | $0.001249 | $0.04228 | $32,529.80 | $8,298,654 |
| 2017-12-27 | $0.04231 | $0.09480 | $0.02534 | $0.04802 | $93,628.20 | $9,425,993 |
| 2017-12-28 | $0.04791 | $0.05402 | $0.01642 | $0.02055 | $32,491.40 | $4,034,434 |
| 2017-12-29 | $0.02076 | $0.02940 | $0.01573 | $0.01866 | $11,587.20 | $3,661,978 |
| 2017-12-30 | $0.01861 | $0.02536 | $0.01371 | $0.01586 | $4,450.99 | $3,112,324 |
| 2017-12-31 | $0.01562 | $0.01756 | $0.008587 | $0.009216 | $3,166.80 | $1,809,163 |