Kayicoin KAYI
Xếp hạng #?
09:58:36 03/02/2021
Kayicoin (KAYI)
Không hoạt động
Lịch sử giá Kayicoin (KAYI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001801 | $0.002145 | $0.001392 | $0.001974 | $20,156.80 | $561,371 |
| 2018-01-02 | $0.001899 | $0.002119 | $0.001532 | $0.001692 | $12,910.10 | $481,119 |
| 2018-01-03 | $0.001687 | $0.001913 | $0.0009736 | $0.001497 | $20,143.00 | $425,573 |
| 2018-01-04 | $0.001409 | $0.001868 | $0.001297 | $0.001470 | $18,402.20 | $417,947 |
| 2018-01-05 | $0.001597 | $0.002172 | $0.001286 | $0.002085 | $45,178.70 | $592,824 |
| 2018-01-06 | $0.002174 | $0.002989 | $0.001918 | $0.002630 | $52,254.10 | $747,722 |
| 2018-01-07 | $0.002626 | $0.003187 | $0.002172 | $0.003170 | $39,961.20 | $901,208 |
| 2018-01-08 | $0.003171 | $0.003826 | $0.002678 | $0.003783 | $39,667.20 | $1,075,523 |
| 2018-01-09 | $0.003652 | $0.004225 | $0.003217 | $0.003644 | $54,832.50 | $1,036,094 |
| 2018-01-10 | $0.003646 | $0.003658 | $0.002861 | $0.003420 | $37,317.10 | $972,424 |
| 2018-01-11 | $0.003316 | $0.003520 | $0.002607 | $0.002748 | $12,732.80 | $781,408 |
| 2018-01-12 | $0.002723 | $0.006435 | $0.002307 | $0.002645 | $23,273.60 | $752,128 |
| 2018-01-13 | $0.002639 | $0.003312 | $0.002567 | $0.002948 | $43,322.80 | $838,181 |
| 2018-01-14 | $0.002945 | $0.003536 | $0.002847 | $0.002902 | $36,501.50 | $825,286 |
| 2018-01-15 | $0.002884 | $0.003342 | $0.002450 | $0.002585 | $13,280.00 | $735,160 |
| 2018-01-16 | $0.002588 | $0.003015 | $0.001891 | $0.002224 | $18,868.90 | $632,495 |
| 2018-01-17 | $0.002213 | $0.002444 | $0.001787 | $0.002257 | $9,052.07 | $641,896 |
| 2018-01-18 | $0.002267 | $0.002609 | $0.001817 | $0.002355 | $13,586.60 | $669,520 |
| 2018-01-19 | $0.002341 | $0.002409 | $0.001942 | $0.001986 | $9,980.52 | $564,745 |
| 2018-01-20 | $0.002003 | $0.002197 | $0.002003 | $0.002187 | $10,976.10 | $621,796 |
| 2018-01-21 | $0.002297 | $0.002466 | $0.002008 | $0.002080 | $10,449.10 | $591,345 |
| 2018-01-22 | $0.002097 | $0.002280 | $0.001595 | $0.002245 | $14,480.80 | $638,259 |
| 2018-01-23 | $0.002240 | $0.002295 | $0.001334 | $0.001959 | $34,192.50 | $557,136 |
| 2018-01-24 | $0.001959 | $0.002177 | $0.001783 | $0.001901 | $9,404.30 | $540,584 |
| 2018-01-25 | $0.001924 | $0.002154 | $0.001798 | $0.002061 | $10,770.10 | $586,119 |
| 2018-01-26 | $0.002059 | $0.002260 | $0.001632 | $0.001743 | $6,532.20 | $495,697 |
| 2018-01-27 | $0.001740 | $0.002057 | $0.001520 | $0.001614 | $5,791.09 | $458,920 |
| 2018-01-28 | $0.001621 | $0.001942 | $0.001571 | $0.001670 | $5,969.88 | $474,806 |
| 2018-01-29 | $0.001666 | $0.001782 | $0.001384 | $0.001576 | $7,915.08 | $448,063 |
| 2018-01-30 | $0.001564 | $0.001657 | $0.001325 | $0.001513 | $3,262.20 | $430,090 |
| 2018-01-31 | $0.001501 | $0.001739 | $0.001229 | $0.001448 | $4,696.85 | $411,858 |