KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02967 | $0.02979 | $0.02651 | $0.02707 | $262.37 | $5,314,100 |
| 2018-06-02 | $0.02706 | $0.03041 | $0.02691 | $0.03030 | $93.66 | $5,948,260 |
| 2018-06-03 | $0.03031 | $0.03067 | $0.03018 | $0.03062 | $27.84 | $6,010,133 |
| 2018-06-04 | $0.02829 | $0.02836 | $0.02690 | $0.02700 | $144.36 | $5,299,123 |
| 2018-06-05 | $0.02701 | $0.02811 | $0.02662 | $0.02806 | $310.14 | $5,508,808 |
| 2018-06-06 | $0.02806 | $0.02830 | $0.02760 | $0.02820 | $108.13 | $5,536,545 |
| 2018-06-07 | $0.02806 | $0.02839 | $0.02793 | $0.02825 | $81.35 | $5,545,457 |
| 2018-06-08 | $0.02827 | $0.02833 | $0.02722 | $0.02747 | $270.64 | $5,392,187 |
| 2018-06-09 | $0.02746 | $0.02766 | $0.02745 | $0.02756 | $4.69 | $5,409,776 |
| 2018-06-10 | $0.02699 | $0.02701 | $0.02453 | $0.02490 | $70.28 | $4,887,368 |
| 2018-06-11 | $0.02493 | $0.02549 | $0.02463 | $0.02536 | $100.34 | $4,978,058 |
| 2018-06-12 | $0.02535 | $0.03380 | $0.02476 | $0.03283 | $57.75 | $6,444,462 |
| 2018-06-13 | $0.03292 | $0.03311 | $0.03102 | $0.03155 | $55.50 | $6,193,319 |
| 2018-06-14 | $0.03156 | $0.03336 | $0.03152 | $0.03321 | $53.98 | $6,518,506 |
| 2018-06-15 | $0.03315 | $0.03319 | $0.02308 | $0.02320 | $101.01 | $4,554,898 |
| 2018-06-16 | $0.02312 | $0.02360 | $0.02291 | $0.02357 | $96.63 | $4,626,429 |
| 2018-06-17 | $0.03258 | $0.03288 | $0.03239 | $0.03250 | $54.56 | $6,379,056 |
| 2018-06-18 | $0.03239 | $0.03255 | $0.03212 | $0.03223 | $54.11 | $6,327,037 |
| 2018-06-19 | $0.03360 | $0.03377 | $0.03353 | $0.03369 | $85.85 | $6,612,592 |
| 2018-06-20 | $0.03371 | $0.03388 | $0.02416 | $0.02430 | $56.34 | $4,770,100 |
| 2018-06-21 | $0.02431 | $0.03327 | $0.02412 | $0.03321 | $88.06 | $6,518,447 |
| 2018-06-22 | $0.03317 | $0.03323 | $0.02915 | $0.02935 | $85.56 | $5,760,972 |
| 2018-06-23 | $0.02935 | $0.03026 | $0.02930 | $0.03013 | $87.85 | $5,914,949 |
| 2018-06-25 | $0.02976 | $0.02984 | $0.02959 | $0.02962 | $150.86 | $5,813,561 |
| 2018-06-26 | $0.02962 | $0.02973 | $0.02881 | $0.02883 | $152.92 | $5,659,761 |
| 2018-06-27 | $0.02882 | $0.02909 | $0.02851 | $0.02903 | $153.96 | $5,698,334 |
| 2018-06-28 | $0.02203 | $0.02207 | $0.02105 | $0.02117 | $3.18 | $4,155,962 |
| 2018-06-29 | $0.02119 | $0.02904 | $0.02116 | $0.02249 | $84.91 | $4,415,389 |
| 2018-06-30 | $0.02252 | $0.02347 | $0.02252 | $0.02324 | $5.97 | $4,562,887 |