KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $10.86 | $10.92 | $10.68 | $10.79 | $2.16 | $21,673.49 |
| 2018-07-02 | $10.79 | $11.27 | $10.68 | $11.25 | $2.25 | $22,599.26 |
| 2018-07-03 | $11.10 | $11.10 | $11.01 | $11.05 | $91.12 | $22,209.30 |
| 2018-07-04 | $11.05 | $11.89 | $10.94 | $11.83 | $115.49 | $23,767.91 |
| 2018-07-05 | $11.86 | $11.98 | $11.65 | $11.76 | $2.61 | $23,635.32 |
| 2018-07-06 | $11.76 | $11.92 | $11.62 | $11.90 | $2.64 | $23,902.92 |
| 2018-07-07 | $11.88 | $11.89 | $11.85 | $11.87 | $2.64 | $23,850.08 |
| 2018-07-08 | $11.48 | $11.49 | $11.39 | $11.40 | $0.6843 | $22,912.46 |
| 2018-07-09 | $11.40 | $11.49 | $11.29 | $11.33 | $0.6801 | $22,771.03 |
| 2018-07-10 | $11.33 | $11.35 | $10.81 | $10.88 | $0.6528 | $21,859.93 |
| 2018-07-12 | $10.57 | $11.22 | $10.49 | $11.22 | $12.52 | $22,547.42 |
| 2018-07-13 | $11.23 | $11.36 | $11.12 | $11.26 | $16.06 | $22,617.14 |
| 2018-07-14 | $11.23 | $11.37 | $11.16 | $11.28 | $2.56 | $22,663.34 |
| 2018-07-15 | $11.28 | $12.16 | $11.24 | $12.08 | $5.81 | $24,263.74 |
| 2018-07-16 | $12.09 | $13.33 | $12.06 | $13.33 | $426.05 | $26,781.87 |
| 2018-07-17 | $13.30 | $14.55 | $13.12 | $14.40 | $5.45 | $28,928.53 |
| 2018-07-18 | $14.39 | $14.86 | $14.30 | $14.49 | $0.8551 | $29,117.38 |
| 2018-07-19 | $14.49 | $14.75 | $14.34 | $14.67 | $4.57 | $29,475.99 |
| 2018-07-20 | $14.68 | $15.02 | $11.73 | $11.74 | $18.52 | $23,581.07 |
| 2018-07-21 | $11.73 | $11.89 | $11.58 | $11.85 | $16.19 | $23,802.87 |
| 2018-07-22 | $11.84 | $12.83 | $11.80 | $12.59 | $2.52 | $25,287.35 |
| 2018-07-23 | $12.57 | $13.22 | $12.57 | $13.10 | $1.31 | $26,316.78 |
| 2018-07-24 | $13.12 | $13.61 | $13.03 | $13.49 | $1.34 | $27,107.74 |
| 2018-07-25 | $13.24 | $13.55 | $12.92 | $13.08 | $7.85 | $26,276.40 |
| 2018-07-26 | $13.07 | $14.10 | $13.07 | $13.52 | $9.91 | $27,165.60 |
| 2018-07-27 | $13.51 | $13.51 | $13.40 | $13.47 | $9.87 | $27,057.91 |
| 2018-07-29 | $13.09 | $13.22 | $13.07 | $13.14 | $24.39 | $26,405.18 |
| 2018-07-30 | $13.15 | $13.18 | $12.60 | $13.11 | $91.59 | $26,333.85 |
| 2018-07-31 | $13.08 | $13.08 | $12.95 | $13.01 | $90.93 | $26,143.60 |