KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $9.10 | $12.48 | $8.77 | $12.03 | $397.24 | $24,151.13 |
| 2018-01-02 | $12.03 | $13.57 | $11.62 | $13.28 | $154.32 | $26,658.89 |
| 2018-01-03 | $13.23 | $13.80 | $13.10 | $13.50 | $43.21 | $27,118.00 |
| 2018-01-04 | $13.58 | $17.05 | $12.82 | $13.52 | $1,537.88 | $27,149.08 |
| 2018-01-05 | $13.52 | $23.19 | $10.62 | $22.06 | $1,172.46 | $44,303.66 |
| 2018-01-06 | $22.08 | $22.22 | $18.42 | $18.94 | $287.79 | $38,027.89 |
| 2018-01-07 | $18.92 | $27.54 | $12.53 | $27.39 | $1,384.44 | $54,999.00 |
| 2018-01-08 | $27.35 | $31.55 | $10.51 | $31.51 | $1,942.74 | $63,275.06 |
| 2018-01-09 | $31.42 | $34.09 | $24.16 | $24.51 | $506.40 | $49,212.26 |
| 2018-01-10 | $24.54 | $33.49 | $23.63 | $25.51 | $257.29 | $51,229.48 |
| 2018-01-11 | $25.48 | $41.69 | $25.38 | $41.56 | $853.53 | $83,460.65 |
| 2018-01-12 | $41.83 | $51.77 | $40.60 | $51.54 | $667.51 | $103,504 |
| 2018-01-13 | $51.48 | $69.45 | $51.48 | $67.19 | $1,273.92 | $134,925 |
| 2018-01-14 | $67.23 | $111.42 | $63.72 | $110.31 | $7,610.04 | $221,540 |
| 2018-01-15 | $109.51 | $109.84 | $63.53 | $103.04 | $1,958.52 | $206,970 |
| 2018-01-16 | $103.17 | $103.17 | $29.20 | $86.67 | $898.80 | $174,097 |
| 2018-01-17 | $86.23 | $91.53 | $25.06 | $25.65 | $1,227.46 | $51,512.44 |
| 2018-01-18 | $25.74 | $53.85 | $24.73 | $51.28 | $788.49 | $103,013 |
| 2018-01-19 | $50.75 | $54.08 | $43.23 | $51.70 | $99.42 | $103,857 |
| 2018-01-20 | $52.27 | $57.32 | $30.50 | $30.63 | $858.30 | $61,521.84 |
| 2018-01-21 | $30.70 | $30.70 | $26.90 | $27.48 | $760.28 | $55,205.18 |
| 2018-01-22 | $27.86 | $28.60 | $27.16 | $28.35 | $784.13 | $56,936.86 |
| 2018-01-23 | $44.83 | $45.01 | $42.19 | $42.19 | $96.85 | $84,746.78 |
| 2018-01-24 | $42.17 | $42.32 | $25.70 | $27.06 | $174.69 | $54,353.71 |
| 2018-01-25 | $27.50 | $43.44 | $27.09 | $27.98 | $124.02 | $56,194.62 |
| 2018-01-26 | $27.90 | $42.75 | $27.00 | $42.31 | $234.26 | $84,979.51 |
| 2018-01-27 | $42.28 | $44.29 | $29.79 | $43.39 | $676.15 | $87,152.33 |
| 2018-01-28 | $43.61 | $45.61 | $31.25 | $44.34 | $199.44 | $89,069.56 |
| 2018-01-29 | $44.30 | $44.87 | $25.72 | $39.19 | $1,650.23 | $78,714.99 |
| 2018-01-30 | $39.20 | $39.91 | $29.79 | $39.01 | $423.70 | $78,352.01 |
| 2018-01-31 | $39.07 | $45.16 | $27.00 | $27.86 | $458.40 | $55,961.10 |