KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $9.19 | $9.58 | $9.19 | $9.56 | $4.78 | $19,210.62 |
| 2019-01-02 | $9.58 | $9.81 | $9.27 | $9.76 | $1.13 | $19,604.95 |
| 2019-01-03 | $9.77 | $9.78 | $9.17 | $9.52 | $2.00 | $19,119.38 |
| 2019-01-04 | $9.52 | $9.63 | $9.37 | $9.60 | $0.8185 | $19,283.34 |
| 2019-01-05 | $9.57 | $9.71 | $9.57 | $9.62 | $0 | $19,324.19 |
| 2019-01-06 | $9.62 | $9.62 | $8.88 | $9.38 | $411.16 | $18,842.70 |
| 2019-01-07 | $9.38 | $9.41 | $9.23 | $9.27 | $0 | $18,632.28 |
| 2019-01-08 | $9.27 | $9.33 | $9.26 | $9.26 | $1.85 | $18,607.65 |
| 2019-01-09 | $9.28 | $9.36 | $9.25 | $9.27 | $0.8151 | $18,632.14 |
| 2019-01-10 | $9.28 | $9.33 | $9.09 | $9.14 | $6.08 | $18,357.60 |
| 2019-01-11 | $9.14 | $9.21 | $8.95 | $9.04 | $1.20 | $18,162.12 |
| 2019-01-12 | $9.03 | $9.07 | $8.95 | $8.96 | $0 | $18,003.56 |
| 2019-01-13 | $8.96 | $8.96 | $8.15 | $8.86 | $15.74 | $17,800.59 |
| 2019-01-14 | $8.86 | $9.32 | $8.85 | $9.26 | $0 | $18,605.51 |
| 2019-01-15 | $9.26 | $9.44 | $8.32 | $9.44 | $34.34 | $18,962.10 |
| 2019-01-16 | $9.42 | $9.50 | $8.34 | $8.40 | $4.23 | $16,869.11 |
| 2019-01-17 | $8.40 | $8.47 | $8.32 | $8.46 | $2.71 | $16,988.89 |
| 2019-01-18 | $8.45 | $8.47 | $8.42 | $8.43 | $0 | $16,943.49 |
| 2019-01-19 | $8.43 | $8.43 | $8.43 | $8.43 | $0 | $16,943.49 |
| 2019-01-20 | $8.43 | $8.43 | $8.43 | $8.43 | $0 | $16,943.49 |
| 2019-01-21 | $8.43 | $8.43 | $8.15 | $8.22 | $633.58 | $16,510.63 |
| 2019-01-22 | $8.22 | $8.33 | $7.96 | $7.97 | $1.08 | $16,005.22 |
| 2019-01-23 | $7.97 | $8.01 | $7.87 | $7.92 | $22.89 | $15,904.88 |
| 2019-01-24 | $7.92 | $8.00 | $7.88 | $7.96 | $30.98 | $15,982.84 |
| 2019-01-25 | $7.98 | $7.99 | $7.89 | $7.96 | $31.97 | $15,996.44 |
| 2019-01-26 | $7.96 | $7.98 | $7.94 | $7.98 | $0 | $16,032.74 |
| 2019-01-27 | $7.98 | $7.98 | $7.78 | $7.87 | $7.68 | $15,807.79 |
| 2019-01-28 | $7.88 | $7.89 | $7.60 | $7.61 | $0 | $15,293.26 |
| 2019-01-29 | $7.61 | $7.67 | $7.51 | $7.60 | $1.52 | $15,264.45 |
| 2019-01-30 | $7.60 | $7.68 | $7.57 | $7.63 | $0 | $15,322.09 |
| 2019-01-31 | $7.63 | $7.63 | $7.63 | $7.63 | $0 | $15,322.09 |