KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $24.88 | $31.85 | $24.69 | $31.70 | $212.55 | $63,690.49 |
| 2018-03-02 | $31.62 | $32.34 | $26.46 | $26.61 | $23.90 | $53,463.29 |
| 2018-03-03 | $26.58 | $48.68 | $26.58 | $27.65 | $893.37 | $55,548.06 |
| 2018-03-04 | $27.60 | $44.51 | $26.80 | $27.78 | $117.58 | $55,804.42 |
| 2018-03-05 | $27.76 | $49.69 | $27.57 | $30.00 | $1,452.68 | $60,277.74 |
| 2018-03-06 | $29.92 | $40.40 | $28.29 | $39.34 | $225.61 | $79,027.08 |
| 2018-03-07 | $39.28 | $39.88 | $24.19 | $26.01 | $256.71 | $52,257.87 |
| 2018-03-08 | $25.97 | $34.11 | $23.80 | $25.25 | $169.82 | $50,737.22 |
| 2018-03-09 | $25.09 | $26.05 | $22.65 | $25.92 | $122.59 | $52,066.00 |
| 2018-03-10 | $25.93 | $26.56 | $24.43 | $24.66 | $159.33 | $49,535.02 |
| 2018-03-11 | $24.57 | $30.75 | $23.73 | $26.83 | $196.77 | $53,894.63 |
| 2018-03-12 | $26.74 | $27.72 | $24.69 | $25.61 | $32.67 | $51,455.86 |
| 2018-03-13 | $25.47 | $26.57 | $24.86 | $25.47 | $24.12 | $51,168.97 |
| 2018-03-14 | $25.79 | $26.22 | $22.40 | $23.01 | $6.91 | $46,218.50 |
| 2018-03-15 | $22.99 | $26.65 | $19.55 | $26.20 | $185.68 | $52,642.60 |
| 2018-03-16 | $26.19 | $27.14 | $25.21 | $26.26 | $2.63 | $52,764.34 |
| 2018-03-17 | $26.31 | $26.36 | $24.55 | $25.05 | $88.84 | $50,333.21 |
| 2018-03-18 | $24.99 | $26.33 | $18.40 | $26.06 | $466.21 | $52,364.95 |
| 2018-03-19 | $25.95 | $26.72 | $23.66 | $24.73 | $1.42 | $49,686.50 |
| 2018-03-20 | $25.01 | $26.13 | $22.56 | $22.60 | $2.16 | $45,409.66 |
| 2018-03-21 | $22.64 | $28.36 | $22.34 | $28.24 | $55.89 | $56,737.62 |
| 2018-03-22 | $28.19 | $28.75 | $27.01 | $27.43 | $54.28 | $55,102.66 |
| 2018-03-23 | $25.52 | $26.35 | $24.95 | $26.35 | $2.11 | $52,942.14 |
| 2018-03-24 | $26.74 | $26.98 | $25.80 | $25.87 | $77.66 | $51,964.14 |
| 2018-03-25 | $25.51 | $26.03 | $23.54 | $23.65 | $6.41 | $47,513.32 |
| 2018-03-26 | $23.63 | $23.76 | $21.99 | $22.91 | $135.43 | $46,023.02 |
| 2018-03-27 | $22.87 | $24.74 | $21.72 | $24.14 | $15.66 | $48,507.39 |
| 2018-03-28 | $24.14 | $25.04 | $20.31 | $24.59 | $18.07 | $49,399.01 |
| 2018-03-29 | $24.62 | $24.66 | $17.70 | $20.59 | $120.46 | $41,374.31 |
| 2018-03-30 | $20.54 | $20.64 | $15.87 | $16.41 | $72.08 | $32,961.67 |
| 2018-03-31 | $16.41 | $17.27 | $16.36 | $16.63 | $166.32 | $33,414.30 |