KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $17.38 | $18.90 | $15.05 | $18.90 | $817.87 | $37,933.15 |
| 2017-10-02 | $18.89 | $19.05 | $15.64 | $18.91 | $72.00 | $37,948.31 |
| 2017-10-03 | $18.91 | $19.02 | $15.79 | $18.52 | $58.71 | $37,158.92 |
| 2017-10-04 | $18.56 | $18.59 | $15.02 | $18.14 | $461.87 | $36,394.60 |
| 2017-10-05 | $18.15 | $19.54 | $8.62 | $13.62 | $1,293.41 | $27,330.09 |
| 2017-10-06 | $13.62 | $14.16 | $13.59 | $13.99 | $392.81 | $28,079.37 |
| 2017-10-07 | $14.00 | $16.57 | $10.96 | $16.53 | $78.08 | $33,166.78 |
| 2017-10-08 | $16.48 | $16.51 | $11.14 | $11.48 | $243.30 | $23,029.81 |
| 2017-10-09 | $11.48 | $14.43 | $9.23 | $9.67 | $98.48 | $19,407.44 |
| 2017-10-10 | $9.67 | $14.60 | $7.16 | $7.22 | $151.73 | $14,483.93 |
| 2017-10-11 | $7.22 | $14.13 | $7.20 | $8.20 | $74.74 | $16,457.76 |
| 2017-10-12 | $8.21 | $8.24 | $7.33 | $8.24 | $345.46 | $16,546.66 |
| 2017-10-13 | $8.27 | $9.01 | $8.22 | $9.01 | $659.57 | $18,078.18 |
| 2017-10-14 | $9.01 | $10.19 | $8.62 | $8.85 | $62.37 | $17,761.41 |
| 2017-10-15 | $8.87 | $11.51 | $8.27 | $11.39 | $95.41 | $22,866.37 |
| 2017-10-16 | $11.39 | $13.29 | $11.13 | $13.29 | $414.89 | $26,668.14 |
| 2017-10-17 | $13.29 | $14.03 | $12.80 | $12.88 | $172.44 | $25,848.92 |
| 2017-10-18 | $12.88 | $12.90 | $11.81 | $12.84 | $207.15 | $25,775.35 |
| 2017-10-19 | $13.40 | $15.19 | $13.40 | $14.77 | $202.31 | $29,647.39 |
| 2017-10-20 | $14.77 | $15.62 | $13.15 | $15.58 | $33.57 | $31,274.77 |
| 2017-10-21 | $15.55 | $15.92 | $13.57 | $13.82 | $578.31 | $27,749.44 |
| 2017-10-22 | $13.83 | $15.59 | $9.00 | $15.55 | $522.41 | $31,217.32 |
| 2017-10-23 | $15.53 | $15.76 | $6.90 | $14.40 | $532.90 | $28,909.03 |
| 2017-10-24 | $14.37 | $14.78 | $13.44 | $13.51 | $1,862.99 | $27,126.93 |
| 2017-10-25 | $13.52 | $14.86 | $13.19 | $14.05 | $644.42 | $28,203.95 |
| 2017-10-26 | $14.05 | $14.66 | $13.96 | $14.42 | $148.89 | $28,943.62 |
| 2017-10-27 | $14.42 | $16.40 | $14.04 | $14.08 | $156.39 | $28,266.45 |
| 2017-10-28 | $14.12 | $18.17 | $12.16 | $12.17 | $6,715.04 | $24,426.12 |
| 2017-10-29 | $12.15 | $16.32 | $11.91 | $12.39 | $442.62 | $24,862.49 |
| 2017-10-30 | $12.31 | $12.43 | $10.38 | $10.57 | $79.30 | $21,222.70 |
| 2017-10-31 | $10.54 | $16.12 | $9.83 | $16.12 | $865.22 | $32,360.17 |