KolschCoin TP1
Xếp hạng #?
09:39:11 22/09/2017
KolschCoin (TP1)
Không hoạt động
Lịch sử giá KolschCoin (TP1) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004668 | $0.005682 | $0.002753 | $0.005654 | $11.60 | $0 |
| 2016-11-02 | $0.005656 | $0.005659 | $0.002746 | $0.002883 | $6.05 | $0 |
| 2016-11-03 | $0.002889 | $0.005526 | $0.002658 | $0.002698 | $1.16 | $0 |
| 2016-11-04 | $0.002700 | $0.01721 | $0.002687 | $0.009917 | $2,831.79 | $0 |
| 2016-11-05 | $0.01055 | $0.02026 | $0.01055 | $0.01555 | $1,936.52 | $0 |
| 2016-11-06 | $0.01686 | $0.01809 | $0.007010 | $0.007132 | $282.64 | $0 |
| 2016-11-07 | $0.007129 | $0.008768 | $0.005207 | $0.008294 | $24.16 | $0 |
| 2016-11-08 | $0.008297 | $0.008323 | $0.005241 | $0.005794 | $0.7282 | $0 |
| 2016-11-09 | $0.005792 | $0.007230 | $0.004424 | $0.005069 | $26.17 | $0 |
| 2016-11-10 | $0.005070 | $0.005070 | $0.004381 | $0.004407 | $1.88 | $0 |
| 2016-11-11 | $0.004408 | $0.006034 | $0.004403 | $0.004513 | $11.03 | $0 |
| 2016-11-12 | $0.004513 | $0.006016 | $0.004507 | $0.005641 | $0.7734 | $0 |
| 2016-11-13 | $0.005640 | $0.005642 | $0.004344 | $0.004430 | $11.52 | $0 |
| 2016-11-14 | $0.004430 | $0.005919 | $0.004416 | $0.005904 | $0.07089 | $0 |
| 2016-11-15 | $0.005908 | $0.005991 | $0.005908 | $0.005956 | $0.1792 | $0 |
| 2016-11-16 | $0.005952 | $0.006238 | $0.004419 | $0.006237 | $40.13 | $0 |
| 2016-11-17 | $0.006236 | $0.01185 | $0.006236 | $0.01178 | $38.96 | $0 |
| 2016-11-18 | $0.01177 | $0.01196 | $0.01171 | $0.01188 | $2.22 | $0 |
| 2016-11-19 | $0.005264 | $0.01158 | $0.002897 | $0.01157 | $32.63 | $0 |
| 2016-11-20 | $0.01157 | $0.01163 | $0.002900 | $0.004890 | $18.23 | $0 |
| 2016-11-21 | $0.004891 | $0.008018 | $0.004891 | $0.007995 | $3.58 | $0 |
| 2016-11-22 | $0.007991 | $0.007996 | $0.007962 | $0.007962 | $1.06 | $0 |
| 2016-11-23 | $0.005748 | $0.01185 | $0.005734 | $0.01185 | $1,768.89 | $0 |
| 2016-11-24 | $0.01185 | $0.01555 | $0.008169 | $0.01555 | $354.39 | $0 |
| 2016-11-25 | $0.01555 | $0.02159 | $0.01548 | $0.01854 | $348.30 | $0 |
| 2016-11-26 | $0.01854 | $0.02596 | $0.01471 | $0.01838 | $143.57 | $0 |
| 2016-11-27 | $0.01838 | $0.01838 | $0.01184 | $0.01187 | $33.50 | $0 |
| 2016-11-28 | $0.01187 | $0.01472 | $0.01073 | $0.01251 | $98.47 | $0 |
| 2016-11-29 | $0.01251 | $0.01289 | $0.009559 | $0.009564 | $98.25 | $0 |
| 2016-11-30 | $0.009563 | $0.01197 | $0.007530 | $0.007531 | $43.40 | $0 |