KingN Coin DEPRECATEDKNC
Xếp hạng #?
12:43:16 17/09/2020
KingN Coin (DEPRECATEDKNC)
Không hoạt động
Lịch sử giá KingN Coin (DEPRECATEDKNC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $9.82 | $9.82 | $9.82 | $9.82 | $0 | $19,736.85 |
| 2019-04-02 | $9.82 | $12.76 | $9.82 | $12.67 | $9.97 | $25,450.60 |
| 2019-04-03 | $12.67 | $13.79 | $12.67 | $12.91 | $10.01 | $25,931.83 |
| 2019-04-04 | $12.91 | $13.16 | $12.73 | $12.78 | $2.92 | $25,665.64 |
| 2019-04-05 | $12.77 | $13.14 | $12.77 | $13.09 | $112.33 | $26,306.51 |
| 2019-04-06 | $13.10 | $13.56 | $12.97 | $13.07 | $0 | $26,258.90 |
| 2019-04-07 | $13.07 | $13.07 | $13.07 | $13.07 | $0 | $26,258.90 |
| 2019-04-08 | $13.07 | $13.76 | $13.07 | $13.73 | $0.2608 | $27,583.52 |
| 2019-04-09 | $13.73 | $13.73 | $11.38 | $11.43 | $46.66 | $22,962.90 |
| 2019-04-10 | $11.43 | $11.92 | $11.39 | $11.69 | $5.76 | $23,486.79 |
| 2019-04-11 | $11.70 | $11.75 | $11.00 | $11.12 | $111.96 | $22,339.04 |
| 2019-04-12 | $11.12 | $11.19 | $10.87 | $11.12 | $0 | $22,345.74 |
| 2019-04-13 | $11.12 | $11.12 | $11.12 | $11.12 | $0 | $22,345.74 |
| 2019-04-14 | $11.12 | $11.12 | $8.16 | $8.29 | $13.77 | $16,651.75 |
| 2019-04-15 | $8.29 | $8.34 | $8.25 | $8.29 | $0 | $16,657.13 |
| 2019-04-16 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-17 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-18 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-19 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-20 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-21 | $8.29 | $8.29 | $8.29 | $8.29 | $0 | $16,657.13 |
| 2019-04-22 | $8.29 | $8.70 | $8.29 | $8.65 | $163.14 | $17,377.67 |
| 2019-04-23 | $8.65 | $9.02 | $8.63 | $8.92 | $2.10 | $17,920.79 |
| 2019-04-24 | $8.92 | $9.04 | $8.67 | $8.75 | $32.29 | $17,587.88 |
| 2019-04-25 | $8.75 | $8.87 | $8.21 | $8.33 | $1.67 | $16,737.74 |
| 2019-04-26 | $8.36 | $8.64 | $8.26 | $8.46 | $674.32 | $17,000.62 |
| 2019-04-27 | $8.46 | $13.67 | $8.39 | $8.42 | $505.54 | $16,912.24 |
| 2019-04-28 | $8.42 | $8.51 | $8.41 | $8.46 | $0 | $17,004.27 |
| 2019-04-29 | $8.46 | $8.46 | $8.32 | $8.39 | $77.30 | $16,848.76 |
| 2019-04-30 | $8.39 | $8.58 | $8.35 | $8.56 | $78.89 | $17,193.46 |