KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04650 | $0.04716 | $0.04191 | $0.04415 | $69.40 | $8,665,849 |
| 2018-04-02 | $0.04436 | $0.04717 | $0.02465 | $0.04713 | $198.46 | $9,250,640 |
| 2018-04-03 | $0.04716 | $0.05522 | $0.02742 | $0.05470 | $14.97 | $10,736,792 |
| 2018-04-04 | $0.05466 | $0.05466 | $0.04891 | $0.04936 | $27.12 | $9,688,404 |
| 2018-04-05 | $0.04938 | $0.04995 | $0.02408 | $0.04713 | $1,017.66 | $9,252,034 |
| 2018-04-06 | $0.04689 | $0.04738 | $0.02525 | $0.03889 | $73.45 | $7,633,439 |
| 2018-04-07 | $0.03893 | $0.04051 | $0.02830 | $0.03118 | $66.63 | $6,120,414 |
| 2018-04-08 | $0.03121 | $0.03193 | $0.03121 | $0.03156 | $18.51 | $6,195,596 |
| 2018-04-09 | $0.03161 | $0.03580 | $0.03010 | $0.03580 | $198.92 | $7,027,664 |
| 2018-04-10 | $0.03583 | $0.04037 | $0.03526 | $0.04013 | $1.20 | $7,876,927 |
| 2018-04-11 | $0.04017 | $0.04299 | $0.03197 | $0.03238 | $187.12 | $6,355,893 |
| 2018-04-12 | $0.03230 | $0.03696 | $0.03145 | $0.03591 | $2.14 | $7,048,903 |
| 2018-04-13 | $0.03874 | $0.05514 | $0.03747 | $0.03768 | $191.98 | $7,397,057 |
| 2018-04-14 | $0.03768 | $0.05839 | $0.03755 | $0.05779 | $174.03 | $11,343,471 |
| 2018-04-15 | $0.05785 | $0.06052 | $0.05733 | $0.05786 | $2.03 | $11,357,251 |
| 2018-04-16 | $0.05783 | $0.05816 | $0.03790 | $0.03822 | $257.24 | $7,501,684 |
| 2018-04-17 | $0.03824 | $0.03908 | $0.03786 | $0.03802 | $0.9506 | $7,464,034 |
| 2018-04-18 | $0.03806 | $0.05459 | $0.03456 | $0.03459 | $172.86 | $6,790,163 |
| 2018-04-19 | $0.03462 | $0.05392 | $0.03446 | $0.05388 | $163.27 | $10,576,005 |
| 2018-04-20 | $0.05391 | $0.05763 | $0.03788 | $0.05710 | $236.74 | $11,208,437 |
| 2018-04-21 | $0.05712 | $0.05796 | $0.05393 | $0.05527 | $1.11 | $10,848,623 |
| 2018-04-22 | $0.05527 | $0.05532 | $0.04123 | $0.04936 | $296.61 | $9,689,641 |
| 2018-04-23 | $0.04926 | $0.05016 | $0.03219 | $0.03237 | $301.98 | $6,354,165 |
| 2018-04-24 | $0.03240 | $0.05341 | $0.03238 | $0.05341 | $263.63 | $10,484,491 |
| 2018-04-25 | $0.05305 | $0.05331 | $0.03186 | $0.03191 | $24.96 | $6,263,495 |
| 2018-04-26 | $0.03217 | $0.05025 | $0.03139 | $0.05014 | $362.47 | $9,841,399 |
| 2018-04-27 | $0.05020 | $0.05020 | $0.03248 | $0.03248 | $47.06 | $6,374,796 |
| 2018-04-28 | $0.03236 | $0.04602 | $0.03228 | $0.04590 | $165.04 | $9,010,882 |
| 2018-04-29 | $0.04589 | $0.04677 | $0.04517 | $0.04618 | $16.18 | $9,064,432 |
| 2018-04-30 | $0.04616 | $0.04623 | $0.03399 | $0.03416 | $49.81 | $6,705,774 |