Kayicoin KAYI
Xếp hạng #?
09:58:36 03/02/2021
Kayicoin (KAYI)
Không hoạt động
Lịch sử giá Kayicoin (KAYI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0006544 | $0.0008578 | $0.0006048 | $0.0007890 | $102.19 | $224,145 |
| 2017-11-02 | $0.0007902 | $0.0008524 | $0.0006835 | $0.0007052 | $310.95 | $200,328 |
| 2017-11-03 | $0.0007043 | $0.0008007 | $0.0005444 | $0.0007208 | $141.31 | $204,777 |
| 2017-11-04 | $0.0007190 | $0.0008075 | $0.0005599 | $0.0005818 | $59.34 | $165,272 |
| 2017-11-05 | $0.0005807 | $0.0007889 | $0.0005144 | $0.0007879 | $331.08 | $223,826 |
| 2017-11-06 | $0.0007896 | $0.0009434 | $0.0007819 | $0.0008303 | $395.91 | $235,898 |
| 2017-11-07 | $0.0008290 | $0.0008562 | $0.0005626 | $0.0005749 | $210.72 | $163,316 |
| 2017-11-08 | $0.0005731 | $0.0008992 | $0.0005696 | $0.0008843 | $139.30 | $251,240 |
| 2017-11-09 | $0.0008785 | $0.0009969 | $0.0005468 | $0.0005508 | $139.94 | $156,477 |
| 2017-11-10 | $0.0005526 | $0.0008519 | $0.0005526 | $0.0006746 | $138.95 | $191,720 |
| 2017-11-11 | $0.0006718 | $0.0007054 | $0.0004675 | $0.0006759 | $277.18 | $192,080 |
| 2017-11-12 | $0.0006754 | $0.0006754 | $0.0004195 | $0.0004498 | $301.34 | $127,820 |
| 2017-11-13 | $0.0004501 | $0.0007060 | $0.0004017 | $0.0007025 | $558.04 | $199,628 |
| 2017-11-14 | $0.0007039 | $0.0007316 | $0.0005779 | $0.0006198 | $278.87 | $176,127 |
| 2017-11-15 | $0.0006202 | $0.0007458 | $0.0006202 | $0.0006594 | $83.65 | $187,401 |
| 2017-11-16 | $0.0006642 | $0.0007102 | $0.0005809 | $0.0006375 | $398.94 | $181,172 |
| 2017-11-17 | $0.0006365 | $0.0007019 | $0.0006104 | $0.0006205 | $5,352.82 | $176,342 |
| 2017-11-18 | $0.0006181 | $0.0007134 | $0.0004778 | $0.0007093 | $1,042.54 | $201,574 |
| 2017-11-19 | $0.0007089 | $0.0009419 | $0.0006466 | $0.0007114 | $75.38 | $202,195 |
| 2017-11-20 | $0.0007093 | $0.0007344 | $0.0006492 | $0.0006607 | $121.87 | $187,770 |
| 2017-11-21 | $0.0006606 | $0.0007869 | $0.0006039 | $0.0007211 | $177.39 | $204,953 |
| 2017-11-22 | $0.0007229 | $0.0008783 | $0.0006493 | $0.0008151 | $197.76 | $231,659 |
| 2017-11-23 | $0.0008007 | $0.0009098 | $0.0007171 | $0.0007227 | $917.21 | $205,399 |
| 2017-11-24 | $0.0007217 | $0.0007501 | $0.0006531 | $0.0006531 | $287.93 | $185,606 |
| 2017-11-25 | $0.0006520 | $0.0006823 | $0.0006081 | $0.0006548 | $182.41 | $186,114 |
| 2017-11-26 | $0.0006546 | $0.005504 | $0.0006102 | $0.0008521 | $382.61 | $242,180 |
| 2017-11-27 | $0.0008525 | $0.0009439 | $0.0007293 | $0.0007326 | $321.80 | $208,212 |
| 2017-11-28 | $0.0007344 | $0.0007674 | $0.0001947 | $0.0005844 | $1,203.91 | $166,109 |
| 2017-11-29 | $0.0005844 | $0.0007724 | $0.0001560 | $0.0002095 | $6,446.32 | $59,551.53 |
| 2017-11-30 | $0.0002173 | $0.0004067 | $0.0002162 | $0.0004051 | $3,228.00 | $115,153 |