KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $11.30 | $11.61 | $11.25 | $11.50 | $51.83 | $23,100.91 |
| 2018-09-02 | $11.50 | $11.71 | $11.42 | $11.57 | $1.51 | $23,237.12 |
| 2018-09-04 | $11.70 | $11.87 | $11.63 | $11.77 | $15.04 | $23,639.13 |
| 2018-09-05 | $11.78 | $11.81 | $11.04 | $11.10 | $11.10 | $22,299.91 |
| 2018-09-10 | $10.11 | $10.12 | $10.04 | $10.10 | $3.51 | $20,294.89 |
| 2018-09-11 | $10.12 | $10.21 | $10.10 | $10.16 | $3.53 | $20,411.82 |
| 2018-09-12 | $10.04 | $10.15 | $9.97 | $10.14 | $4.16 | $20,368.82 |
| 2018-09-13 | $10.15 | $10.43 | $10.15 | $10.40 | $53.64 | $20,885.55 |
| 2018-09-14 | $10.39 | $10.53 | $10.27 | $10.34 | $1.65 | $20,782.28 |
| 2018-09-15 | $10.41 | $10.50 | $10.36 | $10.44 | $28.88 | $20,970.53 |
| 2018-09-16 | $10.47 | $10.47 | $10.28 | $10.39 | $11.96 | $20,881.33 |
| 2018-09-17 | $10.42 | $10.49 | $10.00 | $10.06 | $24.82 | $20,205.09 |
| 2018-09-18 | $10.06 | $10.06 | $10.02 | $10.05 | $24.80 | $20,187.61 |
| 2018-09-19 | $10.10 | $10.41 | $9.90 | $10.25 | $6.15 | $20,594.84 |
| 2018-09-20 | $10.26 | $10.36 | $10.25 | $10.30 | $6.18 | $20,683.44 |
| 2018-09-21 | $10.73 | $10.86 | $10.71 | $10.82 | $19.08 | $21,736.57 |
| 2018-09-22 | $10.83 | $10.91 | $10.47 | $10.76 | $63.50 | $21,619.85 |
| 2018-09-23 | $10.77 | $10.86 | $10.69 | $10.74 | $17.70 | $21,581.08 |
| 2018-09-24 | $10.74 | $10.78 | $10.54 | $10.58 | $11.09 | $21,247.17 |
| 2018-09-25 | $10.56 | $10.57 | $10.31 | $10.37 | $1.21 | $20,842.75 |
| 2018-09-26 | $11.08 | $11.31 | $11.04 | $11.18 | $1.12 | $22,461.84 |
| 2018-09-27 | $11.19 | $11.61 | $11.19 | $11.54 | $2.54 | $23,192.32 |
| 2018-09-28 | $11.55 | $11.74 | $11.41 | $11.52 | $2.53 | $23,141.29 |
| 2018-09-30 | $10.55 | $10.67 | $10.51 | $10.62 | $0.9658 | $21,344.61 |