KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $7.49 | $8.85 | $7.49 | $8.60 | $8.37 | $17,275.35 |
| 2018-12-02 | $8.60 | $8.84 | $8.49 | $8.49 | $0 | $17,058.71 |
| 2018-12-03 | $8.49 | $8.49 | $8.49 | $8.49 | $0 | $17,058.71 |
| 2018-12-04 | $8.49 | $8.49 | $8.49 | $8.49 | $0 | $17,058.71 |
| 2018-12-05 | $8.49 | $8.49 | $8.49 | $8.49 | $0 | $17,058.71 |
| 2018-12-06 | $8.49 | $8.88 | $8.05 | $8.05 | $1.68 | $16,179.27 |
| 2018-12-07 | $8.04 | $8.04 | $7.71 | $7.84 | $0 | $15,747.60 |
| 2018-12-08 | $7.84 | $7.84 | $7.84 | $7.84 | $0 | $15,747.60 |
| 2018-12-09 | $7.84 | $7.84 | $7.84 | $7.84 | $0 | $15,747.60 |
| 2018-12-10 | $7.84 | $8.73 | $7.84 | $8.72 | $0.4904 | $17,524.14 |
| 2018-12-11 | $8.71 | $8.76 | $8.43 | $8.55 | $0 | $17,167.78 |
| 2018-12-12 | $8.55 | $8.55 | $8.55 | $8.55 | $0 | $17,167.78 |
| 2018-12-13 | $8.55 | $8.55 | $8.55 | $8.55 | $0 | $17,167.78 |
| 2018-12-14 | $8.55 | $8.55 | $8.55 | $8.55 | $0 | $17,167.78 |
| 2018-12-15 | $8.55 | $8.55 | $6.58 | $6.65 | $1.52 | $13,364.68 |
| 2018-12-16 | $6.65 | $6.80 | $6.65 | $6.74 | $0 | $13,545.35 |
| 2018-12-17 | $6.74 | $7.42 | $6.68 | $7.31 | $12.13 | $14,680.71 |
| 2018-12-18 | $7.31 | $7.59 | $7.21 | $7.59 | $207.20 | $15,254.15 |
| 2018-12-19 | $7.63 | $9.67 | $6.00 | $9.16 | $141.20 | $18,396.69 |
| 2018-12-20 | $9.13 | $10.11 | $9.11 | $9.95 | $75.24 | $19,981.00 |
| 2018-12-21 | $9.92 | $10.07 | $9.54 | $9.66 | $19.64 | $19,398.30 |
| 2018-12-22 | $9.67 | $9.88 | $9.56 | $9.66 | $0 | $19,400.60 |
| 2018-12-23 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,400.60 |
| 2018-12-24 | $9.66 | $10.59 | $9.66 | $10.10 | $11.58 | $20,294.48 |
| 2018-12-25 | $10.12 | $10.12 | $9.30 | $9.38 | $0 | $18,854.71 |
| 2018-12-26 | $9.38 | $9.38 | $9.38 | $9.38 | $0 | $18,854.71 |
| 2018-12-27 | $9.38 | $9.38 | $8.73 | $8.75 | $17.65 | $17,582.60 |
| 2018-12-28 | $8.76 | $9.50 | $8.74 | $9.44 | $42.49 | $18,969.49 |
| 2018-12-29 | $9.46 | $9.53 | $9.14 | $9.17 | $169.33 | $18,421.33 |
| 2018-12-30 | $9.18 | $9.38 | $9.09 | $9.27 | $0.7641 | $18,625.99 |
| 2018-12-31 | $9.28 | $9.28 | $9.19 | $9.19 | $0 | $18,464.70 |