InkWayCoin LKNX
Xếp hạng #?
08:29:20 01/01/2015
InkWayCoin (LKNX)
Không hoạt động
Lịch sử giá InkWayCoin (LKNX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003380 | $0.003563 | $0.001294 | $0.003257 | $38.05 | $32,574.90 |
| 2014-11-02 | $0.003261 | $0.003268 | $0.001161 | $0.001590 | $8.19 | $15,903.50 |
| 2014-11-03 | $0.001589 | $0.001834 | $0.0009814 | $0.001408 | $5.45 | $14,084.80 |
| 2014-11-04 | $0.001407 | $0.003313 | $0.001398 | $0.003305 | $17.87 | $33,049.20 |
| 2014-11-05 | $0.003307 | $0.003422 | $0.001628 | $0.001630 | $15.49 | $16,295.30 |
| 2014-11-06 | $0.001629 | $0.001782 | $0.001624 | $0.001656 | $1.38 | $16,556.30 |
| 2014-11-07 | $0.001658 | $0.001994 | $0.0007861 | $0.0007876 | $14.11 | $7,875.54 |
| 2014-11-08 | $0.0007870 | $0.001817 | $0.0007870 | $0.0008015 | $54.78 | $8,015.32 |
| 2014-11-09 | $0.0008013 | $0.001124 | $0.0007989 | $0.001122 | $3.88 | $11,224.90 |
| 2014-11-10 | $0.001119 | $0.001142 | $0.0008545 | $0.0008586 | $5.18 | $8,586.02 |
| 2014-11-11 | $0.0008561 | $0.003704 | $0.0008561 | $0.003703 | $497.76 | $37,026.90 |
| 2014-11-12 | $0.003706 | $0.003864 | $0.0004454 | $0.001228 | $20.60 | $12,283.30 |
| 2014-11-13 | $0.001239 | $0.001829 | $0.0004128 | $0.001439 | $158.72 | $14,389.10 |
| 2014-11-14 | $0.001431 | $0.001434 | $0.00008495 | $0.0008633 | $18.52 | $8,632.65 |
| 2014-11-15 | $0.0008672 | $0.0008800 | $0.0008122 | $0.0008227 | $0.3291 | $8,226.64 |
| 2014-11-16 | $0.0007115 | $0.0008172 | $0.0007005 | $0.0008146 | $7.27 | $8,145.52 |
| 2014-11-17 | $0.0008155 | $0.0008375 | $0.0002176 | $0.0005075 | $4.55 | $5,075.05 |
| 2014-11-18 | $0.0005080 | $0.0006029 | $0.0004528 | $0.0005928 | $1.47 | $5,928.13 |
| 2014-11-19 | $0.0005908 | $0.0005992 | $0.0002557 | $0.0003463 | $1.37 | $3,463.05 |
| 2014-11-20 | $0.0003461 | $0.0003760 | $0.0003433 | $0.0003722 | $0.1909 | $3,721.54 |
| 2014-11-21 | $0.0003722 | $0.0003722 | $0.0003579 | $0.0003698 | $0.1897 | $3,698.28 |
| 2014-11-22 | $0.0003902 | $0.0003903 | $0.0003844 | $0.0003847 | $3.23 | $3,846.83 |
| 2014-11-23 | $0.0003850 | $0.0003903 | $0.0002171 | $0.0003161 | $6.69 | $3,161.13 |
| 2014-11-24 | $0.0003156 | $0.0003199 | $0.0002985 | $0.0003053 | $0.2169 | $3,052.90 |
| 2014-11-25 | $0.0003053 | $0.0003141 | $0.0002353 | $0.0002440 | $43.02 | $2,439.76 |
| 2014-11-26 | $0.0002444 | $0.0002455 | $0.0002385 | $0.0002414 | $0.2414 | $2,414.21 |
| 2014-11-27 | $0.0003121 | $0.0005617 | $0.0002983 | $0.0002994 | $4.13 | $2,994.33 |
| 2014-11-28 | $0.0002992 | $0.0003065 | $0.0002903 | $0.0003062 | $0.2084 | $3,062.33 |
| 2014-11-29 | $0.0003036 | $0.0003140 | $0.0003014 | $0.0003041 | $2.84 | $3,041.48 |
| 2014-11-30 | $0.0003042 | $0.0003098 | $0.0003024 | $0.0003076 | $2.50 | $3,075.76 |