KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1195 | $0.1199 | $0.08535 | $0.08987 | $1,007.67 | $17,642,241 |
| 2018-02-02 | $0.08969 | $0.09523 | $0.04269 | $0.05964 | $4,079.17 | $11,707,780 |
| 2018-02-03 | $0.05985 | $0.05985 | $0.01766 | $0.02443 | $8,169.83 | $4,796,384 |
| 2018-02-04 | $0.02445 | $0.05411 | $0.01547 | $0.01547 | $4,185.88 | $3,035,787 |
| 2018-02-05 | $0.01533 | $0.01859 | $0.006057 | $0.01466 | $1,633.19 | $2,876,766 |
| 2018-02-06 | $0.01466 | $0.03584 | $0.009515 | $0.02423 | $3,545.21 | $4,755,475 |
| 2018-02-07 | $0.02398 | $0.03477 | $0.02240 | $0.02962 | $1,808.28 | $5,813,620 |
| 2018-02-08 | $0.02950 | $0.03241 | $0.006181 | $0.008469 | $3,080.10 | $1,662,408 |
| 2018-02-09 | $0.008495 | $0.04104 | $0.006675 | $0.007389 | $52,424.70 | $1,450,520 |
| 2018-02-10 | $0.007395 | $0.03910 | $0.006366 | $0.03283 | $7,862.49 | $6,444,266 |
| 2018-02-11 | $0.03280 | $0.03444 | $0.01445 | $0.01850 | $12,321.20 | $3,631,709 |
| 2018-02-12 | $0.01862 | $0.04797 | $0.01012 | $0.04063 | $4,026.85 | $7,975,135 |
| 2018-02-13 | $0.04070 | $0.05837 | $0.03036 | $0.05834 | $2,388.85 | $11,452,730 |
| 2018-02-14 | $0.05817 | $0.06011 | $0.01126 | $0.02486 | $13,438.20 | $4,879,536 |
| 2018-02-15 | $0.02487 | $0.1210 | $0.02452 | $0.1111 | $8,624.28 | $21,815,575 |
| 2018-02-16 | $0.1107 | $0.1115 | $0.04735 | $0.05361 | $3,366.47 | $10,523,004 |
| 2018-02-17 | $0.05359 | $0.07447 | $0.03562 | $0.03631 | $1,756.67 | $7,127,363 |
| 2018-02-18 | $0.03642 | $0.05361 | $0.01757 | $0.05027 | $2,799.70 | $9,867,958 |
| 2018-02-19 | $0.04982 | $0.07422 | $0.02748 | $0.02751 | $2,107.80 | $5,400,982 |
| 2018-02-20 | $0.02754 | $0.05295 | $0.02426 | $0.05295 | $3,353.36 | $10,393,997 |
| 2018-02-21 | $0.05288 | $0.08466 | $0.05120 | $0.08114 | $2,464.46 | $15,928,304 |
| 2018-02-22 | $0.08106 | $0.08533 | $0.02388 | $0.03554 | $1,982.15 | $6,976,312 |
| 2018-02-23 | $0.03550 | $0.05178 | $0.03019 | $0.03146 | $2,825.87 | $6,175,966 |
| 2018-02-24 | $0.03142 | $0.06488 | $0.006569 | $0.05434 | $1,497.01 | $10,666,086 |
| 2018-02-25 | $0.05425 | $0.06463 | $0.04881 | $0.04881 | $1,095.34 | $9,581,186 |
| 2018-02-26 | $0.04887 | $0.05086 | $0.008715 | $0.02496 | $9,670.76 | $4,898,832 |
| 2018-02-27 | $0.02503 | $0.04331 | $0.01793 | $0.02170 | $3,823.18 | $4,259,470 |
| 2018-02-28 | $0.02167 | $0.03565 | $0.01711 | $0.01713 | $2,858.95 | $3,362,074 |