KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.009287 | $0.02411 | $0.007734 | $0.01316 | $3,042.01 | $2,582,830 |
| 2018-01-02 | $0.01316 | $0.04180 | $0.008464 | $0.02687 | $4,504.65 | $5,274,585 |
| 2018-01-03 | $0.02677 | $0.03734 | $0.009409 | $0.01438 | $6,965.27 | $2,822,392 |
| 2018-01-04 | $0.01446 | $0.03202 | $0.004651 | $0.005748 | $13,260.80 | $1,128,244 |
| 2018-01-05 | $0.005749 | $0.01900 | $0.004816 | $0.01897 | $4,707.34 | $3,723,046 |
| 2018-01-06 | $0.01898 | $0.03266 | $0.01088 | $0.02446 | $5,531.89 | $4,800,624 |
| 2018-01-07 | $0.02444 | $0.04893 | $0.01452 | $0.01452 | $4,179.66 | $2,851,012 |
| 2018-01-08 | $0.01450 | $0.01520 | $0.007296 | $0.01131 | $2,023.80 | $2,219,364 |
| 2018-01-09 | $0.01128 | $0.01773 | $0.01124 | $0.01312 | $2,367.83 | $2,576,313 |
| 2018-01-10 | $0.01314 | $0.01317 | $0.005892 | $0.007628 | $739.64 | $1,497,316 |
| 2018-01-11 | $0.007619 | $0.02842 | $0.005776 | $0.02842 | $1,298.61 | $5,578,396 |
| 2018-01-12 | $0.02861 | $0.03335 | $0.01964 | $0.03321 | $4,976.55 | $6,519,056 |
| 2018-01-13 | $0.03317 | $0.04509 | $0.01872 | $0.01874 | $2,280.80 | $3,677,917 |
| 2018-01-14 | $0.01875 | $0.02051 | $0.007956 | $0.02044 | $1,255.07 | $4,011,801 |
| 2018-01-15 | $0.02029 | $0.2906 | $0.02024 | $0.1976 | $174,811 | $38,786,909 |
| 2018-01-16 | $0.1978 | $0.2682 | $0.04434 | $0.05508 | $68,843.90 | $10,811,366 |
| 2018-01-17 | $0.05485 | $0.06352 | $0.03215 | $0.04612 | $7,324.17 | $9,054,224 |
| 2018-01-18 | $0.04630 | $0.1488 | $0.04052 | $0.05552 | $16,304.80 | $10,898,503 |
| 2018-01-19 | $0.05494 | $0.05660 | $0.02044 | $0.02278 | $7,822.74 | $4,471,903 |
| 2018-01-20 | $0.02303 | $0.02362 | $0.007929 | $0.009019 | $10,008.80 | $1,770,394 |
| 2018-01-21 | $0.009038 | $0.08757 | $0.007323 | $0.08671 | $14,304.50 | $17,021,390 |
| 2018-01-22 | $0.08790 | $0.2453 | $0.03041 | $0.03548 | $152,454 | $6,964,593 |
| 2018-01-23 | $0.03539 | $0.05037 | $0.01838 | $0.05035 | $16,517.90 | $9,884,447 |
| 2018-01-24 | $0.05032 | $0.2118 | $0.03418 | $0.1081 | $23,010.20 | $21,217,259 |
| 2018-01-25 | $0.1099 | $0.1222 | $0.07552 | $0.07953 | $5,924.29 | $15,610,930 |
| 2018-01-26 | $0.07537 | $0.1317 | $0.07475 | $0.09483 | $4,542.52 | $18,614,210 |
| 2018-01-27 | $0.09472 | $0.1224 | $0.06923 | $0.07518 | $1,932.77 | $14,758,349 |
| 2018-01-28 | $0.07557 | $0.08236 | $0.04170 | $0.04466 | $5,979.27 | $8,767,551 |
| 2018-01-29 | $0.04462 | $0.08541 | $0.03435 | $0.03533 | $4,076.99 | $6,936,032 |
| 2018-01-30 | $0.03535 | $0.08596 | $0.03118 | $0.08596 | $3,496.94 | $16,873,675 |
| 2018-01-31 | $0.08609 | $0.1202 | $0.05640 | $0.1192 | $1,929.97 | $23,403,626 |