KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $15.99 | $17.53 | $15.14 | $17.43 | $132.86 | $34,993.39 |
| 2017-12-02 | $17.41 | $17.73 | $17.16 | $17.47 | $161.72 | $35,082.36 |
| 2017-12-03 | $17.49 | $17.93 | $12.72 | $13.46 | $91.86 | $27,023.51 |
| 2017-12-04 | $13.50 | $13.92 | $13.49 | $13.89 | $41.45 | $27,879.61 |
| 2017-12-05 | $13.82 | $14.30 | $13.82 | $14.07 | $5.29 | $28,253.26 |
| 2017-12-06 | $14.04 | $16.54 | $14.04 | $16.51 | $2.05 | $33,154.38 |
| 2017-12-07 | $16.48 | $24.61 | $16.48 | $21.22 | $81.85 | $42,602.87 |
| 2017-12-08 | $21.27 | $21.59 | $17.26 | $19.84 | $7.22 | $39,826.50 |
| 2017-12-09 | $14.53 | $14.62 | $12.82 | $14.18 | $109.73 | $28,464.25 |
| 2017-12-10 | $14.23 | $14.23 | $12.53 | $13.37 | $103.47 | $26,842.19 |
| 2017-12-12 | $15.98 | $22.28 | $15.92 | $16.32 | $145.78 | $32,768.47 |
| 2017-12-13 | $16.33 | $16.55 | $12.75 | $14.78 | $275.20 | $29,683.16 |
| 2017-12-14 | $14.74 | $15.36 | $11.52 | $11.61 | $205.83 | $23,303.97 |
| 2017-12-15 | $11.62 | $16.02 | $9.89 | $15.77 | $1,338.55 | $31,666.22 |
| 2017-12-16 | $15.79 | $17.52 | $10.66 | $17.38 | $176.64 | $34,907.43 |
| 2017-12-17 | $17.39 | $17.69 | $11.21 | $11.26 | $380.79 | $22,607.24 |
| 2017-12-18 | $11.29 | $11.38 | $10.79 | $11.28 | $217.05 | $22,648.87 |
| 2017-12-19 | $11.29 | $11.90 | $10.81 | $11.46 | $1.82 | $23,018.68 |
| 2017-12-20 | $11.45 | $15.92 | $9.33 | $9.73 | $211.29 | $19,532.93 |
| 2017-12-21 | $9.75 | $15.19 | $9.63 | $13.78 | $80.80 | $27,669.79 |
| 2017-12-22 | $13.83 | $13.96 | $10.19 | $12.16 | $40.53 | $24,413.55 |
| 2017-12-23 | $12.27 | $13.81 | $8.50 | $8.54 | $160.84 | $17,155.93 |
| 2017-12-24 | $8.64 | $8.64 | $7.43 | $8.25 | $79.55 | $16,566.12 |
| 2017-12-25 | $8.34 | $12.63 | $7.85 | $8.26 | $80.39 | $16,577.74 |
| 2017-12-26 | $8.25 | $14.39 | $8.24 | $14.11 | $367.65 | $28,330.43 |
| 2017-12-27 | $14.12 | $14.76 | $9.68 | $10.76 | $86.32 | $21,602.21 |
| 2017-12-28 | $10.73 | $10.78 | $8.86 | $9.31 | $11.70 | $18,700.78 |
| 2017-12-29 | $9.41 | $10.64 | $9.20 | $9.46 | $9.26 | $18,992.32 |
| 2017-12-30 | $9.43 | $10.79 | $8.28 | $9.56 | $82.42 | $19,199.03 |
| 2017-12-31 | $9.46 | $11.17 | $8.64 | $9.06 | $270.81 | $18,199.17 |