KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $13.17 | $21.82 | $11.97 | $13.81 | $155.42 | $27,693.39 |
| 2017-08-02 | $13.81 | $19.28 | $12.14 | $12.43 | $760.60 | $24,908.67 |
| 2017-08-03 | $12.44 | $13.83 | $12.44 | $12.88 | $93.74 | $25,820.04 |
| 2017-08-04 | $12.88 | $17.09 | $12.82 | $16.99 | $430.45 | $34,064.98 |
| 2017-08-05 | $16.98 | $18.98 | $9.55 | $9.76 | $341.40 | $19,573.15 |
| 2017-08-06 | $9.77 | $16.40 | $9.53 | $16.14 | $35.95 | $32,351.36 |
| 2017-08-07 | $16.10 | $17.02 | $11.44 | $12.27 | $94.97 | $24,591.66 |
| 2017-08-08 | $12.28 | $15.54 | $10.05 | $13.68 | $315.45 | $27,436.21 |
| 2017-08-09 | $13.67 | $13.71 | $6.36 | $13.34 | $291.83 | $26,741.28 |
| 2017-08-10 | $13.34 | $13.63 | $6.68 | $8.54 | $211.82 | $17,125.59 |
| 2017-08-11 | $8.54 | $14.06 | $8.50 | $10.96 | $105.73 | $21,974.59 |
| 2017-08-12 | $10.95 | $11.87 | $9.11 | $11.61 | $34.42 | $23,275.43 |
| 2017-08-13 | $11.60 | $12.17 | $8.36 | $8.54 | $225.98 | $17,113.57 |
| 2017-08-14 | $8.54 | $12.91 | $8.37 | $12.52 | $291.60 | $25,098.66 |
| 2017-08-15 | $12.55 | $13.57 | $8.12 | $13.41 | $388.49 | $26,900.23 |
| 2017-08-16 | $13.43 | $13.99 | $8.37 | $9.66 | $352.83 | $19,379.80 |
| 2017-08-17 | $9.66 | $10.02 | $8.09 | $9.87 | $115.58 | $19,799.37 |
| 2017-08-18 | $9.84 | $9.90 | $7.86 | $9.13 | $63.77 | $18,306.21 |
| 2017-08-19 | $9.12 | $10.50 | $8.80 | $10.48 | $33.75 | $21,015.89 |
| 2017-08-20 | $9.21 | $10.21 | $9.00 | $10.21 | $10.37 | $20,481.10 |
| 2017-08-21 | $10.17 | $10.30 | $8.86 | $8.88 | $261.46 | $17,800.39 |
| 2017-08-22 | $8.90 | $10.55 | $8.06 | $10.42 | $147.26 | $20,904.49 |
| 2017-08-23 | $10.40 | $10.75 | $9.07 | $9.20 | $363.02 | $18,453.71 |
| 2017-08-24 | $9.21 | $10.74 | $9.13 | $9.65 | $81.39 | $19,346.27 |
| 2017-08-25 | $9.63 | $9.92 | $9.41 | $9.47 | $172.32 | $18,991.99 |
| 2017-08-26 | $9.49 | $12.61 | $7.99 | $8.00 | $702.48 | $16,035.50 |
| 2017-08-27 | $7.99 | $10.89 | $7.80 | $10.81 | $265.66 | $21,675.69 |
| 2017-08-28 | $10.82 | $15.70 | $8.52 | $15.70 | $347.38 | $31,480.03 |
| 2017-08-29 | $15.72 | $16.53 | $9.68 | $10.36 | $623.13 | $20,773.09 |
| 2017-08-30 | $10.35 | $15.81 | $10.19 | $10.32 | $293.82 | $20,704.99 |
| 2017-08-31 | $10.31 | $18.22 | $10.30 | $11.65 | $420.23 | $23,376.87 |