KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $26.92 | $38.84 | $16.74 | $32.98 | $3,406.19 | $66,059.59 |
| 2017-07-02 | $32.98 | $37.05 | $23.79 | $36.90 | $4,569.84 | $73,906.44 |
| 2017-07-03 | $36.76 | $38.16 | $21.33 | $38.04 | $8,478.97 | $76,191.68 |
| 2017-07-04 | $37.95 | $44.89 | $31.52 | $39.91 | $4,365.03 | $79,945.47 |
| 2017-07-05 | $39.89 | $39.89 | $34.36 | $39.63 | $3,455.65 | $79,395.56 |
| 2017-07-06 | $39.65 | $43.98 | $37.12 | $37.65 | $3,551.21 | $75,429.75 |
| 2017-07-07 | $37.68 | $75.01 | $36.93 | $66.26 | $9,618.28 | $132,750 |
| 2017-07-08 | $66.32 | $82.35 | $50.74 | $74.24 | $9,187.92 | $148,737 |
| 2017-07-09 | $74.31 | $74.54 | $42.85 | $53.01 | $1,816.72 | $106,199 |
| 2017-07-10 | $53.11 | $53.39 | $34.90 | $35.88 | $1,232.81 | $71,895.75 |
| 2017-07-11 | $35.81 | $47.12 | $34.78 | $36.44 | $1,891.31 | $73,018.64 |
| 2017-07-12 | $36.39 | $44.70 | $30.64 | $42.91 | $3,330.49 | $85,984.34 |
| 2017-07-13 | $42.94 | $43.27 | $25.83 | $37.48 | $1,664.68 | $75,106.98 |
| 2017-07-14 | $37.45 | $40.17 | $23.87 | $32.44 | $1,591.12 | $65,010.66 |
| 2017-07-15 | $32.39 | $35.27 | $22.41 | $22.90 | $943.71 | $45,886.26 |
| 2017-07-16 | $32.22 | $32.46 | $21.32 | $25.02 | $243.52 | $50,144.96 |
| 2017-07-17 | $25.00 | $33.76 | $22.42 | $25.28 | $946.80 | $50,660.83 |
| 2017-07-18 | $25.35 | $34.19 | $22.76 | $23.04 | $1,417.62 | $46,166.01 |
| 2017-07-19 | $23.07 | $34.46 | $20.90 | $21.49 | $972.47 | $43,070.99 |
| 2017-07-20 | $21.43 | $35.16 | $21.43 | $26.71 | $774.36 | $53,535.21 |
| 2017-07-21 | $26.91 | $39.76 | $5.45 | $26.68 | $5,849.40 | $53,474.76 |
| 2017-07-22 | $26.68 | $37.57 | $25.22 | $26.32 | $515.01 | $52,758.32 |
| 2017-07-23 | $28.28 | $28.57 | $19.59 | $19.83 | $477.12 | $39,746.52 |
| 2017-07-24 | $19.81 | $25.73 | $16.80 | $16.83 | $581.40 | $33,725.87 |
| 2017-07-25 | $16.82 | $21.82 | $14.04 | $19.19 | $769.60 | $38,471.16 |
| 2017-07-26 | $19.20 | $20.12 | $14.13 | $14.40 | $532.16 | $28,866.78 |
| 2017-07-27 | $14.44 | $20.49 | $11.94 | $11.94 | $686.46 | $23,929.88 |
| 2017-07-28 | $11.97 | $16.64 | $11.71 | $12.01 | $251.01 | $24,064.88 |
| 2017-07-29 | $11.96 | $16.66 | $11.96 | $16.59 | $316.83 | $33,263.26 |
| 2017-07-30 | $16.59 | $21.36 | $15.85 | $21.03 | $287.42 | $42,147.62 |
| 2017-07-31 | $21.05 | $21.07 | $11.97 | $13.16 | $492.61 | $26,381.17 |