KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $11.66 | $18.61 | $11.54 | $13.03 | $266.09 | $26,143.53 |
| 2017-09-02 | $13.05 | $17.50 | $11.69 | $12.03 | $283.89 | $24,125.10 |
| 2017-09-03 | $12.03 | $16.54 | $10.97 | $11.54 | $204.78 | $23,155.74 |
| 2017-09-04 | $11.55 | $11.56 | $10.38 | $10.75 | $371.27 | $21,562.09 |
| 2017-09-05 | $10.71 | $11.25 | $10.14 | $11.04 | $282.24 | $22,142.34 |
| 2017-09-06 | $11.05 | $13.90 | $11.05 | $11.56 | $218.10 | $23,193.68 |
| 2017-09-07 | $13.84 | $13.88 | $11.48 | $11.58 | $119.10 | $23,236.04 |
| 2017-09-08 | $11.59 | $13.97 | $10.36 | $10.80 | $10.39 | $21,669.36 |
| 2017-09-09 | $10.82 | $13.13 | $10.52 | $12.97 | $25.60 | $26,021.69 |
| 2017-09-10 | $12.99 | $12.99 | $10.61 | $10.61 | $44.57 | $21,286.21 |
| 2017-09-11 | $10.64 | $10.94 | $10.34 | $10.53 | $65.13 | $21,120.66 |
| 2017-09-12 | $10.52 | $12.43 | $10.26 | $10.42 | $22.50 | $20,908.16 |
| 2017-09-13 | $10.43 | $11.75 | $9.73 | $11.22 | $119.30 | $22,505.91 |
| 2017-09-14 | $11.22 | $13.84 | $8.23 | $11.57 | $199.58 | $23,205.37 |
| 2017-09-15 | $11.66 | $12.37 | $9.17 | $9.67 | $178.87 | $19,400.33 |
| 2017-09-16 | $9.64 | $10.93 | $9.05 | $9.29 | $190.07 | $18,645.34 |
| 2017-09-17 | $9.29 | $11.78 | $8.72 | $11.11 | $7,581.08 | $22,285.23 |
| 2017-09-18 | $11.09 | $12.81 | $10.14 | $11.06 | $281.00 | $22,181.55 |
| 2017-09-19 | $11.08 | $38.02 | $10.70 | $20.53 | $23,196.90 | $41,201.89 |
| 2017-09-20 | $20.51 | $24.28 | $17.92 | $17.96 | $16.73 | $36,046.01 |
| 2017-09-21 | $17.88 | $18.00 | $13.38 | $13.48 | $13.80 | $27,057.64 |
| 2017-09-22 | $13.47 | $14.97 | $10.50 | $10.52 | $198.61 | $21,110.23 |
| 2017-09-23 | $10.49 | $11.45 | $10.39 | $11.35 | $137.72 | $22,764.91 |
| 2017-09-24 | $11.34 | $11.34 | $9.93 | $9.96 | $543.54 | $19,990.88 |
| 2017-09-25 | $9.95 | $20.00 | $9.95 | $16.35 | $1,677.81 | $32,816.48 |
| 2017-09-26 | $16.35 | $19.04 | $13.07 | $13.09 | $386.30 | $26,274.34 |
| 2017-09-27 | $13.06 | $19.78 | $13.06 | $15.20 | $562.55 | $30,509.12 |
| 2017-09-28 | $15.20 | $16.74 | $14.74 | $15.53 | $96.63 | $31,160.37 |
| 2017-09-29 | $15.52 | $18.29 | $15.52 | $18.03 | $224.68 | $36,181.01 |
| 2017-09-30 | $18.03 | $18.61 | $17.20 | $17.37 | $435.00 | $34,856.11 |