Kayicoin KAYI
Xếp hạng #?
09:58:36 03/02/2021
Kayicoin (KAYI)
Không hoạt động
Lịch sử giá Kayicoin (KAYI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001453 | $0.001563 | $0.001139 | $0.001264 | $3,327.04 | $359,493 |
| 2018-02-02 | $0.001260 | $0.001457 | $0.0008348 | $0.001249 | $9,008.73 | $355,210 |
| 2018-02-03 | $0.001256 | $0.001366 | $0.001065 | $0.001144 | $9,380.65 | $325,252 |
| 2018-02-04 | $0.001147 | $0.001353 | $0.001061 | $0.001104 | $3,810.18 | $314,048 |
| 2018-02-05 | $0.001094 | $0.001128 | $0.0008292 | $0.0009116 | $1,284.51 | $259,215 |
| 2018-02-06 | $0.0009276 | $0.001050 | $0.0007157 | $0.001044 | $3,335.75 | $296,792 |
| 2018-02-07 | $0.001035 | $0.001075 | $0.0007738 | $0.0009688 | $8,354.43 | $275,464 |
| 2018-02-08 | $0.0009649 | $0.001084 | $0.0006917 | $0.0008136 | $4,529.96 | $231,347 |
| 2018-02-09 | $0.0009298 | $0.001197 | $0.0007195 | $0.001040 | $5,837.90 | $295,697 |
| 2018-02-10 | $0.001040 | $0.001139 | $0.0008388 | $0.0008976 | $2,183.33 | $255,236 |
| 2018-02-11 | $0.0008967 | $0.001189 | $0.0008534 | $0.001088 | $2,624.59 | $309,385 |
| 2018-02-12 | $0.001094 | $0.002388 | $0.001087 | $0.002388 | $39,384.60 | $679,111 |
| 2018-02-13 | $0.002589 | $0.002736 | $0.001688 | $0.001988 | $67,439.00 | $565,168 |
| 2018-02-14 | $0.001982 | $0.002263 | $0.001824 | $0.002003 | $23,496.20 | $569,471 |
| 2018-02-15 | $0.002002 | $0.002405 | $0.001874 | $0.002299 | $12,550.60 | $653,662 |
| 2018-02-16 | $0.002289 | $0.002417 | $0.001789 | $0.002003 | $12,250.50 | $569,510 |
| 2018-02-17 | $0.002000 | $0.002215 | $0.001780 | $0.002094 | $5,903.98 | $595,411 |
| 2018-02-18 | $0.002099 | $0.002433 | $0.001864 | $0.001920 | $3,304.04 | $546,001 |
| 2018-02-19 | $0.001911 | $0.002137 | $0.001885 | $0.001938 | $5,146.12 | $551,028 |
| 2018-02-20 | $0.001940 | $0.002373 | $0.001932 | $0.002125 | $15,368.80 | $604,249 |
| 2018-02-21 | $0.002035 | $0.002279 | $0.001785 | $0.002102 | $10,923.10 | $597,683 |
| 2018-02-22 | $0.002100 | $0.002353 | $0.002075 | $0.002195 | $8,925.78 | $624,062 |
| 2018-02-23 | $0.002192 | $0.002284 | $0.001999 | $0.002044 | $6,582.48 | $581,129 |
| 2018-02-24 | $0.002041 | $0.002151 | $0.001724 | $0.001836 | $4,650.21 | $522,033 |
| 2018-02-25 | $0.001833 | $0.001937 | $0.001632 | $0.001652 | $2,359.08 | $469,870 |
| 2018-02-26 | $0.001653 | $0.001939 | $0.001625 | $0.001853 | $2,968.88 | $526,787 |
| 2018-02-27 | $0.001857 | $0.003255 | $0.001694 | $0.002786 | $27,233.00 | $792,321 |
| 2018-02-28 | $0.002783 | $0.002888 | $0.001955 | $0.002038 | $7,787.18 | $579,482 |