KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $27.92 | $44.63 | $23.73 | $24.98 | $296.65 | $50,188.72 |
| 2018-02-02 | $24.93 | $37.28 | $21.17 | $36.17 | $173.37 | $72,654.93 |
| 2018-02-03 | $36.29 | $37.37 | $24.66 | $25.37 | $33.18 | $50,958.05 |
| 2018-02-04 | $25.38 | $47.99 | $22.85 | $47.27 | $1,065.43 | $94,956.10 |
| 2018-02-05 | $46.81 | $47.67 | $18.52 | $19.26 | $990.64 | $38,680.10 |
| 2018-02-06 | $19.28 | $20.25 | $16.49 | $19.68 | $1,012.37 | $39,528.54 |
| 2018-02-08 | $26.04 | $26.21 | $25.00 | $25.51 | $124.78 | $51,254.35 |
| 2018-02-09 | $25.59 | $37.97 | $24.10 | $26.92 | $75.65 | $54,075.87 |
| 2018-02-10 | $26.94 | $39.66 | $26.58 | $38.50 | $124.86 | $77,347.52 |
| 2018-02-11 | $38.47 | $38.47 | $35.35 | $36.24 | $255.74 | $72,810.64 |
| 2018-02-12 | $36.47 | $39.88 | $27.11 | $27.54 | $103.45 | $55,325.16 |
| 2018-02-13 | $27.59 | $37.52 | $26.07 | $26.51 | $908.70 | $53,249.30 |
| 2018-02-14 | $26.43 | $29.68 | $26.43 | $29.60 | $62.15 | $59,470.35 |
| 2018-02-15 | $29.62 | $51.01 | $29.28 | $45.60 | $213.63 | $91,610.28 |
| 2018-02-16 | $45.41 | $46.23 | $30.75 | $43.84 | $588.95 | $88,067.44 |
| 2018-02-17 | $43.83 | $46.79 | $29.98 | $30.72 | $307.70 | $61,721.97 |
| 2018-02-18 | $30.82 | $43.59 | $28.92 | $28.99 | $67.76 | $58,239.67 |
| 2018-02-19 | $28.86 | $42.33 | $28.77 | $30.58 | $254.51 | $61,437.71 |
| 2018-02-20 | $30.61 | $33.96 | $30.44 | $30.77 | $76.27 | $61,822.29 |
| 2018-02-21 | $30.73 | $30.83 | $28.15 | $28.71 | $191.35 | $57,673.83 |
| 2018-02-22 | $28.68 | $29.89 | $23.50 | $28.54 | $397.87 | $57,333.90 |
| 2018-02-23 | $28.51 | $28.68 | $23.70 | $24.49 | $97.96 | $49,199.91 |
| 2018-02-24 | $24.46 | $25.31 | $22.65 | $23.41 | $48.53 | $47,026.73 |
| 2018-02-25 | $23.37 | $24.40 | $22.99 | $23.88 | $337.03 | $47,965.96 |
| 2018-02-26 | $23.91 | $27.41 | $23.51 | $27.08 | $108.32 | $54,408.34 |
| 2018-02-27 | $27.16 | $28.53 | $26.79 | $28.12 | $61.64 | $56,499.34 |
| 2018-02-28 | $28.09 | $29.06 | $24.83 | $24.85 | $384.39 | $49,919.35 |