KolschCoin TP1
Xếp hạng #?
09:39:11 22/09/2017
KolschCoin (TP1)
Không hoạt động
Lịch sử giá KolschCoin (TP1) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.005506 | $0.007780 | $0.005506 | $0.005544 | $5.97 | $0 |
| 2016-10-02 | $0.005544 | $0.005544 | $0.005505 | $0.005517 | $0.3117 | $0 |
| 2016-10-03 | $0.005516 | $0.007645 | $0.005512 | $0.005576 | $16.81 | $0 |
| 2016-10-04 | $0.005577 | $0.007585 | $0.005522 | $0.005528 | $2.21 | $0 |
| 2016-10-05 | $0.005528 | $0.005561 | $0.005523 | $0.005543 | $2.86 | $0 |
| 2016-10-06 | $0.005543 | $0.005555 | $0.005534 | $0.005548 | $2.26 | $0 |
| 2016-10-07 | $0.005548 | $0.005592 | $0.005537 | $0.005584 | $5.02 | $0 |
| 2016-10-08 | $0.005585 | $0.005610 | $0.005585 | $0.005603 | $9.46 | $0 |
| 2016-10-09 | $0.005603 | $0.006173 | $0.004329 | $0.004329 | $22.35 | $0 |
| 2016-10-10 | $0.004330 | $0.006768 | $0.004323 | $0.004338 | $2.20 | $0 |
| 2016-10-11 | $0.004339 | $0.006064 | $0.004330 | $0.004491 | $28.28 | $0 |
| 2016-10-12 | $0.004488 | $0.004489 | $0.004452 | $0.004454 | $6.00 | $0 |
| 2016-10-13 | $0.004453 | $0.006306 | $0.003138 | $0.003139 | $8.08 | $0 |
| 2016-10-14 | $0.003139 | $0.006233 | $0.003139 | $0.006224 | $3.84 | $0 |
| 2016-10-15 | $0.006224 | $0.006240 | $0.006132 | $0.006142 | $0.3943 | $0 |
| 2016-10-16 | $0.006144 | $0.006163 | $0.003207 | $0.003207 | $3.49 | $0 |
| 2016-10-17 | $0.003208 | $0.003212 | $0.003193 | $0.003199 | $3.33 | $0 |
| 2016-10-18 | $0.003195 | $0.003204 | $0.003180 | $0.003190 | $0.08644 | $0 |
| 2016-10-19 | $0.003190 | $0.005425 | $0.003189 | $0.005360 | $0.08039 | $0 |
| 2016-10-20 | $0.005359 | $0.005365 | $0.003153 | $0.005357 | $1.15 | $0 |
| 2016-10-21 | $0.005356 | $0.005371 | $0.005281 | $0.005285 | $9.87 | $0 |
| 2016-10-22 | $0.005284 | $0.005496 | $0.003298 | $0.003304 | $3.96 | $0 |
| 2016-10-23 | $0.003306 | $0.003325 | $0.003289 | $0.003304 | $0.3891 | $0 |
| 2016-10-24 | $0.003305 | $0.003306 | $0.003216 | $0.003217 | $0.6258 | $0 |
| 2016-10-25 | $0.003216 | $0.003262 | $0.003216 | $0.003227 | $3.12 | $0 |
| 2016-10-26 | $0.003229 | $0.003324 | $0.001046 | $0.001052 | $4.22 | $0 |
| 2016-10-27 | $0.001051 | $0.005371 | $0.001051 | $0.005366 | $10.69 | $0 |
| 2016-10-28 | $0.005369 | $0.005369 | $0.002401 | $0.002455 | $0.2438 | $0 |
| 2016-10-29 | $0.002455 | $0.004315 | $0.002455 | $0.004288 | $1.58 | $0 |
| 2016-10-30 | $0.004287 | $0.004287 | $0.004179 | $0.004211 | $0.2539 | $0 |
| 2016-10-31 | $0.004211 | $0.004724 | $0.004211 | $0.004669 | $0.3081 | $0 |