KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01715 | $0.08817 | $0.01596 | $0.06998 | $1,526.46 | $13,737,737 |
| 2018-03-02 | $0.06980 | $0.07796 | $0.03617 | $0.03636 | $815.66 | $7,137,748 |
| 2018-03-03 | $0.03632 | $0.07038 | $0.02421 | $0.02455 | $690.80 | $4,818,134 |
| 2018-03-04 | $0.02450 | $0.1042 | $0.006472 | $0.1042 | $5,383.55 | $20,447,182 |
| 2018-03-05 | $0.1041 | $0.1041 | $0.06716 | $0.09149 | $1,721.37 | $17,959,242 |
| 2018-03-06 | $0.09124 | $0.09124 | $0.02923 | $0.03483 | $1,269.84 | $6,836,941 |
| 2018-03-07 | $0.03478 | $0.05907 | $0.02423 | $0.02738 | $1,878.35 | $5,374,894 |
| 2018-03-08 | $0.02734 | $0.04548 | $0.01722 | $0.03919 | $909.72 | $7,692,486 |
| 2018-03-09 | $0.03894 | $0.03943 | $0.01650 | $0.02515 | $1,447.20 | $4,936,128 |
| 2018-03-10 | $0.02516 | $0.05183 | $0.02315 | $0.03033 | $1,394.19 | $5,954,228 |
| 2018-03-11 | $0.03023 | $0.04692 | $0.01954 | $0.04586 | $833.99 | $9,001,872 |
| 2018-03-12 | $0.04571 | $0.06607 | $0.02225 | $0.02314 | $1,828.88 | $4,542,178 |
| 2018-03-13 | $0.02301 | $0.07167 | $0.02144 | $0.05489 | $915.93 | $10,774,482 |
| 2018-03-14 | $0.05490 | $0.05615 | $0.04158 | $0.04270 | $30.21 | $8,381,138 |
| 2018-03-15 | $0.04268 | $0.04993 | $0.04003 | $0.04265 | $38.96 | $8,371,853 |
| 2018-03-16 | $0.04262 | $0.06880 | $0.04103 | $0.06647 | $639.74 | $13,047,494 |
| 2018-03-17 | $0.06658 | $0.06672 | $0.05307 | $0.06333 | $437.33 | $12,430,648 |
| 2018-03-18 | $0.06317 | $0.06693 | $0.04496 | $0.04935 | $799.93 | $9,687,246 |
| 2018-03-19 | $0.04914 | $0.07794 | $0.04884 | $0.07658 | $281.53 | $15,032,950 |
| 2018-03-20 | $0.07744 | $0.08091 | $0.05043 | $0.07982 | $446.76 | $15,667,778 |
| 2018-03-21 | $0.07996 | $0.08062 | $0.05720 | $0.06238 | $17.17 | $12,245,539 |
| 2018-03-22 | $0.06227 | $0.07842 | $0.05965 | $0.07805 | $174.03 | $15,321,606 |
| 2018-03-23 | $0.07805 | $0.07870 | $0.07459 | $0.07870 | $44.76 | $15,449,494 |
| 2018-03-24 | $0.07985 | $0.08058 | $0.06021 | $0.06035 | $169.43 | $11,847,014 |
| 2018-03-25 | $0.05952 | $0.06074 | $0.05863 | $0.05912 | $43.15 | $11,606,000 |
| 2018-03-26 | $0.05908 | $0.06170 | $0.05618 | $0.06136 | $61.12 | $12,045,001 |
| 2018-03-27 | $0.06127 | $0.06146 | $0.05819 | $0.05841 | $233.66 | $11,466,609 |
| 2018-03-28 | $0.05840 | $0.05869 | $0.05341 | $0.05386 | $15.76 | $10,572,216 |
| 2018-03-29 | $0.05392 | $0.05401 | $0.04802 | $0.04822 | $4.87 | $9,465,233 |
| 2018-03-30 | $0.04810 | $0.04889 | $0.04484 | $0.04642 | $1.27 | $9,111,622 |
| 2018-03-31 | $0.04642 | $0.04811 | $0.04629 | $0.04650 | $2.86 | $9,127,915 |