KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02519 | $0.02638 | $0.02318 | $0.02372 | $263.98 | $0 |
| 2018-03-02 | $0.02366 | $0.02420 | $0.02354 | $0.02394 | $195.90 | $0 |
| 2018-03-03 | $0.02391 | $0.02504 | $0.02391 | $0.02475 | $401.24 | $0 |
| 2018-03-04 | $0.02471 | $0.02485 | $0.02397 | $0.02485 | $121.53 | $0 |
| 2018-03-05 | $0.02483 | $0.02518 | $0.02456 | $0.02469 | $522.11 | $0 |
| 2018-03-06 | $0.02462 | $0.02462 | $0.02174 | $0.02200 | $191.38 | $0 |
| 2018-03-07 | $0.02197 | $0.02408 | $0.01795 | $0.01882 | $117.12 | $0 |
| 2018-03-08 | $0.01879 | $0.01948 | $0.01695 | $0.01721 | $168.43 | $0 |
| 2018-03-09 | $0.01710 | $0.01730 | $0.01342 | $0.01481 | $154.01 | $0 |
| 2018-03-10 | $0.01482 | $0.01500 | $0.01440 | $0.01453 | $4.64 | $0 |
| 2018-03-11 | $0.01448 | $0.01827 | $0.01398 | $0.01800 | $62.16 | $0 |
| 2018-03-12 | $0.01794 | $0.01863 | $0.01586 | $0.01664 | $37.97 | $0 |
| 2018-03-13 | $0.01654 | $0.02109 | $0.01615 | $0.02095 | $337.15 | $0 |
| 2018-03-14 | $0.02095 | $0.02143 | $0.01831 | $0.01880 | $5.17 | $0 |
| 2018-03-15 | $0.01879 | $0.01879 | $0.01617 | $0.01827 | $65.53 | $0 |
| 2018-03-16 | $0.01826 | $0.01973 | $0.01654 | $0.01674 | $58.66 | $0 |
| 2018-03-17 | $0.01893 | $0.01897 | $0.01782 | $0.01818 | $23.71 | $0 |
| 2018-03-18 | $0.01814 | $0.01814 | $0.01529 | $0.01678 | $41.82 | $0 |
| 2018-03-19 | $0.01671 | $0.01996 | $0.01661 | $0.01740 | $151.29 | $0 |
| 2018-03-20 | $0.01759 | $0.01838 | $0.01703 | $0.01813 | $10.95 | $0 |
| 2018-03-21 | $0.01816 | $0.01868 | $0.01792 | $0.01836 | $130.98 | $0 |
| 2018-03-22 | $0.01832 | $0.01869 | $0.01756 | $0.01777 | $116.52 | $0 |
| 2018-03-23 | $0.01778 | $0.01857 | $0.01721 | $0.01792 | $38.63 | $0 |
| 2018-03-24 | $0.01818 | $0.01950 | $0.01789 | $0.01793 | $87.06 | $0 |
| 2018-03-25 | $0.01769 | $0.01797 | $0.01742 | $0.01796 | $17.30 | $0 |
| 2018-03-26 | $0.01726 | $0.01743 | $0.01657 | $0.01726 | $9.62 | $0 |
| 2018-03-27 | $0.01724 | $0.01806 | $0.01634 | $0.01636 | $32.80 | $0 |
| 2018-03-28 | $0.01635 | $0.01814 | $0.01626 | $0.01666 | $40.79 | $0 |
| 2018-03-29 | $0.01668 | $0.01670 | $0.01379 | $0.01420 | $215.40 | $0 |
| 2018-03-30 | $0.01417 | $0.01469 | $0.01222 | $0.01429 | $137.24 | $0 |
| 2018-03-31 | $0.01429 | $0.01504 | $0.01425 | $0.01504 | $2.81 | $0 |