Kayicoin KAYI
Xếp hạng #?
09:58:36 03/02/2021
Kayicoin (KAYI)
Không hoạt động
Lịch sử giá Kayicoin (KAYI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002041 | $0.002226 | $0.001327 | $0.001373 | $9,343.28 | $390,461 |
| 2018-03-02 | $0.001372 | $0.001788 | $0.001103 | $0.001261 | $7,034.31 | $358,688 |
| 2018-03-03 | $0.001260 | $0.001598 | $0.001150 | $0.001175 | $2,723.06 | $334,152 |
| 2018-03-04 | $0.001174 | $0.002336 | $0.001112 | $0.001789 | $4,753.75 | $508,612 |
| 2018-03-05 | $0.001806 | $0.001806 | $0.001261 | $0.001585 | $2,181.18 | $450,748 |
| 2018-03-06 | $0.001582 | $0.001582 | $0.001142 | $0.001372 | $1,346.04 | $390,196 |
| 2018-03-07 | $0.001371 | $0.001453 | $0.001071 | $0.001089 | $2,682.62 | $309,675 |
| 2018-03-08 | $0.001088 | $0.001293 | $0.001016 | $0.001023 | $1,285.78 | $290,948 |
| 2018-03-09 | $0.001017 | $0.001073 | $0.0009206 | $0.001019 | $1,130.29 | $289,666 |
| 2018-03-10 | $0.001019 | $0.001286 | $0.001019 | $0.001241 | $1,982.94 | $352,950 |
| 2018-03-11 | $0.001236 | $0.001380 | $0.001190 | $0.001353 | $1,416.50 | $384,717 |
| 2018-03-12 | $0.001349 | $0.001512 | $0.001236 | $0.001283 | $1,694.38 | $364,696 |
| 2018-03-13 | $0.001276 | $0.001359 | $0.001243 | $0.001281 | $988.84 | $364,290 |
| 2018-03-14 | $0.001193 | $0.001268 | $0.001107 | $0.001142 | $524.36 | $324,859 |
| 2018-03-15 | $0.001142 | $0.001251 | $0.0008925 | $0.0009929 | $2,536.55 | $282,335 |
| 2018-03-16 | $0.0009923 | $0.001094 | $0.0008953 | $0.001064 | $937.01 | $302,405 |
| 2018-03-17 | $0.001063 | $0.001063 | $0.0008888 | $0.001034 | $1,175.91 | $293,922 |
| 2018-03-18 | $0.001032 | $0.001083 | $0.0008055 | $0.001071 | $743.49 | $304,665 |
| 2018-03-19 | $0.001067 | $0.001272 | $0.0008284 | $0.001061 | $2,499.84 | $301,625 |
| 2018-03-20 | $0.001072 | $0.001116 | $0.0007930 | $0.0009162 | $2,262.76 | $260,532 |
| 2018-03-21 | $0.0009187 | $0.001146 | $0.0008527 | $0.0009751 | $1,380.60 | $277,259 |
| 2018-03-22 | $0.0009742 | $0.001141 | $0.0009044 | $0.0009723 | $1,815.30 | $276,469 |
| 2018-03-23 | $0.0009723 | $0.0009723 | $0.0008095 | $0.0008377 | $419.37 | $238,188 |
| 2018-03-24 | $0.0008483 | $0.0009179 | $0.0008452 | $0.0008606 | $1,141.93 | $244,706 |
| 2018-03-25 | $0.0008492 | $0.0008580 | $0.0007578 | $0.0007604 | $455.33 | $216,222 |
| 2018-03-26 | $0.0007599 | $0.0008517 | $0.0006075 | $0.0006734 | $961.42 | $191,471 |
| 2018-03-27 | $0.0006723 | $0.0007504 | $0.0005072 | $0.0006379 | $419.11 | $181,375 |
| 2018-03-28 | $0.0006383 | $0.0007845 | $0.0005987 | $0.0006054 | $374.77 | $172,143 |
| 2018-03-29 | $0.0006061 | $0.0007040 | $0.0004948 | $0.0005057 | $175.61 | $143,804 |
| 2018-03-30 | $0.0005056 | $0.0005883 | $0.0004231 | $0.0004276 | $72.37 | $121,577 |
| 2018-03-31 | $0.0004279 | $0.0008200 | $0.0004279 | $0.0005625 | $1,495.99 | $159,935 |