KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $16.11 | $16.56 | $15.91 | $16.42 | $1.31 | $32,957.35 |
| 2017-11-02 | $11.68 | $11.71 | $10.95 | $11.27 | $18.03 | $22,614.69 |
| 2017-11-03 | $11.25 | $11.96 | $11.13 | $11.50 | $63.25 | $23,079.25 |
| 2017-11-04 | $11.47 | $12.83 | $11.20 | $12.56 | $13.94 | $25,221.95 |
| 2017-11-05 | $12.54 | $13.02 | $11.67 | $11.80 | $69.84 | $23,694.07 |
| 2017-11-06 | $11.83 | $14.30 | $11.38 | $13.91 | $3.55 | $27,931.21 |
| 2017-11-07 | $13.89 | $14.37 | $10.50 | $14.10 | $36.24 | $28,296.61 |
| 2017-11-08 | $14.05 | $14.86 | $10.82 | $11.29 | $16.03 | $22,659.11 |
| 2017-11-09 | $11.28 | $13.95 | $10.62 | $10.65 | $208.10 | $21,389.29 |
| 2017-11-10 | $10.69 | $10.99 | $6.10 | $6.24 | $539.27 | $12,518.50 |
| 2017-11-11 | $6.21 | $12.53 | $5.95 | $12.24 | $3.41 | $24,562.11 |
| 2017-11-12 | $12.23 | $12.23 | $6.09 | $7.22 | $68.42 | $14,495.65 |
| 2017-11-13 | $7.23 | $11.50 | $7.17 | $8.03 | $117.01 | $16,115.25 |
| 2017-11-14 | $8.04 | $11.69 | $8.00 | $8.26 | $29.32 | $16,582.89 |
| 2017-11-15 | $8.27 | $8.71 | $8.27 | $8.70 | $30.87 | $17,455.94 |
| 2017-11-17 | $9.87 | $13.25 | $9.38 | $9.50 | $136.56 | $19,080.69 |
| 2017-11-18 | $9.47 | $12.97 | $9.18 | $12.87 | $79.95 | $25,840.04 |
| 2017-11-19 | $12.85 | $12.98 | $9.53 | $12.88 | $145.25 | $25,847.72 |
| 2017-11-20 | $12.87 | $13.26 | $12.72 | $13.18 | $228.86 | $26,467.33 |
| 2017-11-21 | $13.19 | $14.76 | $12.47 | $12.95 | $258.72 | $26,000.13 |
| 2017-11-22 | $12.98 | $13.28 | $12.93 | $13.16 | $38.69 | $26,428.83 |
| 2017-11-23 | $13.16 | $13.22 | $12.88 | $12.88 | $20.76 | $25,851.59 |
| 2017-11-24 | $12.86 | $13.34 | $12.61 | $13.15 | $13.15 | $26,393.55 |
| 2017-11-25 | $13.28 | $15.18 | $13.28 | $14.00 | $320.18 | $28,104.19 |
| 2017-11-26 | $13.99 | $15.22 | $13.98 | $14.91 | $103.63 | $29,924.85 |
| 2017-11-27 | $14.91 | $18.81 | $14.91 | $18.78 | $392.13 | $37,701.26 |
| 2017-11-28 | $18.83 | $19.15 | $15.72 | $15.91 | $177.59 | $31,951.17 |
| 2017-11-29 | $15.90 | $17.41 | $15.90 | $17.25 | $17.25 | $34,631.97 |
| 2017-11-30 | $19.12 | $20.02 | $15.52 | $16.07 | $87.09 | $32,260.25 |