KolschCoin TP1
Xếp hạng #?
09:39:11 22/09/2017
KolschCoin (TP1)
Không hoạt động
Lịch sử giá KolschCoin (TP1) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01068 | $0.01323 | $0.006174 | $0.01099 | $11.20 | $0 |
| 2017-03-02 | $0.01101 | $0.01246 | $0.01040 | $0.01237 | $10.87 | $0 |
| 2017-03-03 | $0.01237 | $0.01396 | $0.007585 | $0.01396 | $10.97 | $0 |
| 2017-03-04 | $0.01399 | $0.01401 | $0.007654 | $0.008610 | $13.12 | $0 |
| 2017-03-05 | $0.008604 | $0.01324 | $0.006291 | $0.01014 | $38.48 | $0 |
| 2017-03-06 | $0.01014 | $0.01136 | $0.006493 | $0.009648 | $22.96 | $0 |
| 2017-03-07 | $0.009651 | $0.01343 | $0.006024 | $0.01339 | $45.95 | $0 |
| 2017-03-08 | $0.01338 | $0.01418 | $0.006236 | $0.01026 | $49.61 | $0 |
| 2017-03-09 | $0.01026 | $0.01066 | $0.007001 | $0.01046 | $7.49 | $0 |
| 2017-03-10 | $0.01047 | $0.01054 | $0.007189 | $0.008264 | $2.19 | $0 |
| 2017-03-11 | $0.008261 | $0.009426 | $0.007161 | $0.007231 | $8.88 | $0 |
| 2017-03-12 | $0.007236 | $0.007713 | $0.007228 | $0.007511 | $7.07 | $0 |
| 2017-03-13 | $0.007514 | $0.007581 | $0.006108 | $0.006886 | $41.85 | $0 |
| 2017-03-14 | $0.006888 | $0.007394 | $0.006827 | $0.007366 | $2.84 | $0 |
| 2017-03-15 | $0.007367 | $0.007417 | $0.006409 | $0.006448 | $2.15 | $0 |
| 2017-03-16 | $0.006457 | $0.006754 | $0.006327 | $0.006521 | $1.33 | $0 |
| 2017-03-17 | $0.006479 | $0.006479 | $0.006153 | $0.006307 | $1.28 | $0 |
| 2017-03-18 | $0.005668 | $0.006758 | $0.005651 | $0.005950 | $1.16 | $0 |
| 2017-03-19 | $0.005968 | $0.006409 | $0.005937 | $0.006210 | $0.1677 | $0 |
| 2017-03-20 | $0.006213 | $0.009029 | $0.005970 | $0.005977 | $56.82 | $0 |
| 2017-03-21 | $0.005984 | $0.008892 | $0.005984 | $0.008841 | $7.40 | $0 |
| 2017-03-22 | $0.008842 | $0.008842 | $0.005899 | $0.008068 | $2.27 | $0 |
| 2017-03-23 | $0.008075 | $0.008095 | $0.005875 | $0.005930 | $1.16 | $0 |
| 2017-03-24 | $0.005930 | $0.006363 | $0.005834 | $0.005878 | $1.60 | $0 |
| 2017-03-25 | $0.005872 | $0.008507 | $0.005489 | $0.007773 | $24.68 | $0 |
| 2017-03-26 | $0.007782 | $0.008054 | $0.006075 | $0.007714 | $0.8347 | $0 |
| 2017-03-27 | $0.007757 | $0.007975 | $0.006202 | $0.006390 | $11.23 | $0 |
| 2017-03-28 | $0.006382 | $0.006814 | $0.005946 | $0.006011 | $6.34 | $0 |
| 2017-03-29 | $0.006005 | $0.009282 | $0.005831 | $0.009204 | $13.89 | $0 |
| 2017-03-30 | $0.009224 | $0.009286 | $0.007171 | $0.007678 | $0.8227 | $0 |
| 2017-03-31 | $0.007679 | $0.007801 | $0.007679 | $0.007786 | $0.4911 | $0 |