KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $8.77 | $8.77 | $8.77 | $8.77 | $0 | $17,625.71 |
| 2019-03-02 | $8.77 | $8.77 | $8.77 | $8.77 | $0 | $17,625.71 |
| 2019-03-03 | $8.77 | $8.77 | $8.77 | $8.77 | $0 | $17,625.71 |
| 2019-03-04 | $8.77 | $8.77 | $8.23 | $8.27 | $17.82 | $16,616.05 |
| 2019-03-05 | $8.28 | $8.60 | $8.24 | $8.58 | $8.53 | $17,241.21 |
| 2019-03-06 | $8.57 | $9.19 | $8.51 | $9.17 | $5.51 | $18,416.53 |
| 2019-03-07 | $9.17 | $12.82 | $9.14 | $11.50 | $297.70 | $23,097.08 |
| 2019-03-08 | $11.51 | $11.62 | $10.84 | $10.92 | $0.1874 | $21,929.79 |
| 2019-03-09 | $10.91 | $12.07 | $10.52 | $12.06 | $8.03 | $24,230.94 |
| 2019-03-10 | $12.08 | $12.08 | $8.64 | $8.68 | $211.64 | $17,440.23 |
| 2019-03-11 | $8.69 | $8.74 | $8.54 | $8.58 | $1.26 | $17,232.41 |
| 2019-03-12 | $8.59 | $8.64 | $8.49 | $8.58 | $0 | $17,244.61 |
| 2019-03-13 | $8.58 | $8.64 | $8.55 | $8.58 | $1.36 | $17,238.88 |
| 2019-03-14 | $8.58 | $8.66 | $8.58 | $8.59 | $0 | $17,266.69 |
| 2019-03-15 | $8.59 | $9.13 | $8.59 | $9.11 | $6.74 | $18,305.83 |
| 2019-03-16 | $9.11 | $9.37 | $9.11 | $9.33 | $0 | $18,736.70 |
| 2019-03-17 | $9.33 | $9.33 | $9.33 | $9.33 | $0 | $18,736.70 |
| 2019-03-18 | $9.33 | $9.33 | $9.33 | $9.33 | $0 | $18,736.70 |
| 2019-03-19 | $9.33 | $10.21 | $9.33 | $10.18 | $3.96 | $20,445.27 |
| 2019-03-20 | $10.18 | $10.21 | $9.67 | $9.78 | $0.9781 | $19,650.94 |
| 2019-03-21 | $9.80 | $9.83 | $9.59 | $9.66 | $0.9665 | $19,416.78 |
| 2019-03-22 | $9.65 | $9.68 | $9.65 | $9.66 | $0 | $19,412.74 |
| 2019-03-23 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-24 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-25 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-26 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-27 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-28 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-29 | $9.66 | $9.66 | $9.66 | $9.66 | $0 | $19,412.74 |
| 2019-03-30 | $9.66 | $10.75 | $9.66 | $9.84 | $2.30 | $19,774.68 |
| 2019-03-31 | $9.84 | $9.86 | $9.81 | $9.82 | $0 | $19,736.85 |