KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $16.63 | $17.43 | $16.07 | $17.00 | $1.98 | $34,153.23 |
| 2018-04-02 | $17.08 | $17.77 | $16.97 | $17.63 | $1.35 | $35,422.34 |
| 2018-04-03 | $17.64 | $19.18 | $17.41 | $17.81 | $21.53 | $35,784.36 |
| 2018-04-04 | $17.80 | $17.80 | $16.15 | $16.29 | $18.67 | $32,734.24 |
| 2018-04-05 | $16.30 | $16.40 | $15.78 | $16.21 | $18.57 | $32,565.08 |
| 2018-04-07 | $15.10 | $17.94 | $11.68 | $17.93 | $745.32 | $36,016.61 |
| 2018-04-08 | $17.94 | $22.32 | $13.02 | $22.23 | $469.32 | $44,654.06 |
| 2018-04-09 | $22.26 | $22.66 | $17.42 | $21.39 | $65.53 | $42,972.10 |
| 2018-04-10 | $21.41 | $21.74 | $21.07 | $21.61 | $2.34 | $43,414.08 |
| 2018-04-11 | $21.63 | $22.05 | $21.57 | $22.05 | $204.91 | $44,297.06 |
| 2018-04-12 | $22.00 | $25.18 | $21.42 | $25.05 | $45.43 | $50,317.74 |
| 2018-04-13 | $25.08 | $26.03 | $24.62 | $24.91 | $0.7945 | $50,054.55 |
| 2018-04-14 | $24.91 | $25.51 | $19.75 | $19.98 | $15.33 | $40,145.58 |
| 2018-04-15 | $20.00 | $20.93 | $20.00 | $20.87 | $8.47 | $41,934.43 |
| 2018-04-16 | $20.86 | $20.98 | $19.90 | $20.11 | $8.68 | $40,411.38 |
| 2018-04-17 | $20.12 | $25.78 | $19.93 | $24.98 | $43.99 | $50,176.30 |
| 2018-04-18 | $25.00 | $25.94 | $24.95 | $25.78 | $85.08 | $51,793.38 |
| 2018-04-19 | $25.80 | $26.04 | $20.32 | $20.66 | $4.68 | $41,508.11 |
| 2018-04-20 | $20.67 | $22.31 | $20.59 | $22.10 | $36.56 | $44,398.91 |
| 2018-04-21 | $22.11 | $22.43 | $21.66 | $22.32 | $13.70 | $44,846.73 |
| 2018-04-22 | $22.32 | $22.46 | $21.88 | $22.00 | $38.32 | $44,193.99 |
| 2018-04-23 | $21.95 | $22.36 | $21.93 | $22.30 | $18.02 | $44,793.09 |
| 2018-04-24 | $22.31 | $23.71 | $22.30 | $23.69 | $19.14 | $47,596.70 |
| 2018-04-26 | $27.43 | $27.45 | $25.67 | $26.92 | $550.90 | $54,091.91 |
| 2018-04-27 | $26.96 | $28.11 | $25.27 | $25.27 | $60.63 | $50,774.99 |
| 2018-04-28 | $25.19 | $26.63 | $25.12 | $26.46 | $63.47 | $53,149.27 |
| 2018-04-29 | $24.67 | $24.67 | $23.02 | $24.45 | $47.99 | $49,125.17 |
| 2018-04-30 | $24.44 | $24.54 | $17.72 | $24.00 | $97.81 | $48,222.11 |