Kayicoin KAYI
Xếp hạng #?
09:58:36 03/02/2021
Kayicoin (KAYI)
Không hoạt động
Lịch sử giá Kayicoin (KAYI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0004035 | $0.0004954 | $0.0002834 | $0.0004821 | $688.66 | $137,022 |
| 2017-12-02 | $0.0004793 | $0.0006486 | $0.0002536 | $0.0005228 | $1,369.53 | $148,594 |
| 2017-12-03 | $0.0005240 | $0.0005941 | $0.0003479 | $0.0004516 | $1,027.38 | $128,353 |
| 2017-12-04 | $0.0004535 | $0.0006706 | $0.0003384 | $0.0006706 | $1,297.24 | $190,604 |
| 2017-12-05 | $0.0006720 | $0.0009832 | $0.0003708 | $0.0006346 | $4,406.51 | $180,379 |
| 2017-12-06 | $0.0006323 | $0.0007618 | $0.0005311 | $0.0007598 | $916.84 | $215,957 |
| 2017-12-07 | $0.0007604 | $0.0008141 | $0.0005023 | $0.0008141 | $1,901.27 | $231,415 |
| 2017-12-08 | $0.0008160 | $0.0008308 | $0.0004484 | $0.0005469 | $683.19 | $155,462 |
| 2017-12-09 | $0.0005465 | $0.0006741 | $0.0005028 | $0.0006247 | $1,142.54 | $177,568 |
| 2017-12-10 | $0.0006268 | $0.0007958 | $0.0005391 | $0.0007922 | $464.09 | $225,195 |
| 2017-12-11 | $0.0007872 | $0.0008039 | $0.0005076 | $0.0005076 | $1,503.91 | $144,291 |
| 2017-12-12 | $0.0005103 | $0.0005176 | $0.0002029 | $0.0004168 | $20,132.00 | $118,491 |
| 2017-12-13 | $0.0004177 | $0.0004865 | $0.0001692 | $0.0003287 | $286,158 | $93,437.24 |
| 2017-12-14 | $0.0003277 | $0.0003385 | $0.0001701 | $0.0002571 | $4,189.11 | $73,098.61 |
| 2017-12-15 | $0.0002581 | $0.0003508 | $0.0001821 | $0.0002505 | $3,774.47 | $71,218.78 |
| 2017-12-16 | $0.0002507 | $0.0003886 | $0.0001878 | $0.0003837 | $4,001.36 | $109,084 |
| 2017-12-17 | $0.0003857 | $0.0004273 | $0.0002810 | $0.0004040 | $9,164.88 | $114,844 |
| 2017-12-18 | $0.0004035 | $0.0004048 | $0.0002208 | $0.0003844 | $6,529.95 | $109,260 |
| 2017-12-19 | $0.0003854 | $0.0003878 | $0.0002219 | $0.0002706 | $4,113.94 | $76,934.33 |
| 2017-12-20 | $0.0002727 | $0.0006496 | $0.0002359 | $0.0006369 | $54,051.00 | $181,041 |
| 2017-12-21 | $0.0006383 | $0.01090 | $0.0006323 | $0.005806 | $4,285,380 | $1,650,723 |
| 2017-12-22 | $0.005807 | $0.006411 | $0.003559 | $0.004113 | $376,672 | $1,169,385 |
| 2017-12-23 | $0.004112 | $0.004308 | $0.001427 | $0.001522 | $41,035.90 | $432,747 |
| 2017-12-24 | $0.001454 | $0.001785 | $0.001176 | $0.001451 | $24,921.70 | $412,658 |
| 2017-12-25 | $0.001370 | $0.001613 | $0.0009526 | $0.001075 | $12,226.10 | $305,642 |
| 2017-12-26 | $0.001074 | $0.001334 | $0.0009236 | $0.001307 | $7,077.57 | $371,537 |
| 2017-12-27 | $0.001308 | $0.001308 | $0.0008235 | $0.0008235 | $7,938.22 | $234,126 |
| 2017-12-28 | $0.0008220 | $0.001521 | $0.0007363 | $0.0009928 | $9,186.85 | $282,273 |
| 2017-12-29 | $0.001002 | $0.002143 | $0.0009457 | $0.001893 | $18,614.70 | $538,136 |
| 2017-12-30 | $0.002076 | $0.002117 | $0.001381 | $0.001533 | $15,043.10 | $435,851 |
| 2017-12-31 | $0.001521 | $0.002652 | $0.001506 | $0.001801 | $18,562.30 | $512,132 |