KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $24.02 | $24.02 | $17.17 | $17.62 | $142.72 | $35,396.62 |
| 2018-05-02 | $17.59 | $23.11 | $17.41 | $23.03 | $100.41 | $46,258.68 |
| 2018-05-03 | $23.03 | $23.63 | $22.94 | $23.54 | $71.39 | $47,300.57 |
| 2018-05-05 | $19.92 | $19.92 | $19.43 | $19.64 | $13.68 | $39,465.52 |
| 2018-05-06 | $19.66 | $19.84 | $18.01 | $19.20 | $62.04 | $38,568.29 |
| 2018-05-07 | $19.21 | $19.22 | $18.40 | $18.61 | $9.64 | $37,396.21 |
| 2018-05-10 | $17.88 | $17.88 | $17.20 | $17.21 | $9.09 | $34,583.56 |
| 2018-05-11 | $17.23 | $17.23 | $15.72 | $15.83 | $33.15 | $31,801.05 |
| 2018-05-12 | $15.78 | $16.23 | $15.48 | $15.92 | $79.62 | $31,993.51 |
| 2018-05-13 | $15.92 | $16.46 | $15.73 | $16.34 | $17.09 | $32,829.07 |
| 2018-05-14 | $16.34 | $16.65 | $15.65 | $16.34 | $28.31 | $32,819.63 |
| 2018-05-15 | $16.31 | $17.02 | $15.93 | $16.96 | $15.12 | $34,078.49 |
| 2018-05-16 | $16.95 | $16.97 | $15.46 | $15.56 | $105.13 | $31,261.02 |
| 2018-05-17 | $15.57 | $15.75 | $12.22 | $13.72 | $86.52 | $27,565.19 |
| 2018-05-18 | $13.73 | $14.01 | $13.53 | $14.01 | $30.38 | $28,142.99 |
| 2018-05-19 | $14.01 | $14.22 | $13.90 | $13.98 | $27.48 | $28,092.57 |
| 2018-05-22 | $14.99 | $14.99 | $14.34 | $14.42 | $5.62 | $28,972.52 |
| 2018-05-23 | $14.41 | $14.45 | $11.10 | $11.20 | $58.69 | $22,493.78 |
| 2018-05-24 | $11.17 | $11.47 | $10.81 | $11.18 | $44.34 | $22,465.86 |
| 2018-05-27 | $10.95 | $11.03 | $10.90 | $10.97 | $22.74 | $22,046.97 |
| 2018-05-28 | $10.98 | $11.07 | $10.54 | $10.57 | $88.81 | $21,244.36 |
| 2018-05-29 | $10.57 | $12.69 | $10.51 | $12.61 | $22.86 | $25,342.39 |
| 2018-05-30 | $12.62 | $12.77 | $10.93 | $11.04 | $5.79 | $22,188.81 |
| 2018-05-31 | $11.04 | $11.35 | $10.99 | $11.31 | $3.58 | $22,720.40 |