KolschCoin TP1
Xếp hạng #?
09:39:11 22/09/2017
KolschCoin (TP1)
Không hoạt động
Lịch sử giá KolschCoin (TP1) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02447 | $0.02489 | $0.01716 | $0.02354 | $0.6214 | $0 |
| 2017-07-02 | $0.02354 | $0.02456 | $0.02319 | $0.02446 | $2.45 | $0 |
| 2017-07-03 | $0.02437 | $0.02576 | $0.02418 | $0.02537 | $0.3045 | $0 |
| 2017-07-04 | $0.02531 | $0.02598 | $0.01925 | $0.02579 | $3.25 | $0 |
| 2017-07-05 | $0.02577 | $0.02577 | $0.01896 | $0.01951 | $25.16 | $0 |
| 2017-07-06 | $0.01952 | $0.02453 | $0.01941 | $0.02446 | $36.77 | $0 |
| 2017-07-07 | $0.02448 | $0.02452 | $0.02350 | $0.02372 | $35.30 | $0 |
| 2017-07-08 | $0.02345 | $0.02402 | $0.02330 | $0.02399 | $2.66 | $0 |
| 2017-07-09 | $0.02402 | $0.02411 | $0.02355 | $0.02355 | $10.61 | $0 |
| 2017-07-10 | $0.02360 | $0.02372 | $0.02243 | $0.02280 | $0.3260 | $0 |
| 2017-07-11 | $0.02225 | $0.02228 | $0.02171 | $0.02183 | $10.19 | $0 |
| 2017-07-12 | $0.02172 | $0.02213 | $0.02117 | $0.02209 | $10.31 | $0 |
| 2017-07-13 | $0.02203 | $0.02216 | $0.02187 | $0.02207 | $0.7164 | $0 |
| 2017-07-14 | $0.02205 | $0.02319 | $0.02158 | $0.02222 | $60.49 | $0 |
| 2017-07-15 | $0.02219 | $0.02307 | $0.02047 | $0.02186 | $33.55 | $0 |
| 2017-07-16 | $0.02180 | $0.02252 | $0.01931 | $0.02114 | $4.71 | $0 |
| 2017-07-17 | $0.02111 | $0.02419 | $0.02111 | $0.02419 | $0.2204 | $0 |
| 2017-07-18 | $0.01988 | $0.02615 | $0.01988 | $0.02524 | $4.94 | $0 |
| 2017-07-19 | $0.02528 | $0.02626 | $0.02472 | $0.02569 | $4.61 | $0 |
| 2017-07-20 | $0.02894 | $0.03230 | $0.02807 | $0.03132 | $24.33 | $0 |
| 2017-07-21 | $0.03155 | $0.03212 | $0.02964 | $0.03095 | $9.09 | $0 |
| 2017-07-22 | $0.03094 | $0.03346 | $0.03079 | $0.03272 | $2.18 | $0 |
| 2017-07-23 | $0.03338 | $0.03369 | $0.03183 | $0.03296 | $86.14 | $0 |
| 2017-07-24 | $0.03292 | $0.03322 | $0.03245 | $0.03297 | $4.54 | $0 |
| 2017-07-25 | $0.03302 | $0.03324 | $0.02941 | $0.03097 | $107.29 | $0 |
| 2017-07-26 | $0.03098 | $0.03153 | $0.02918 | $0.03046 | $1.86 | $0 |
| 2017-07-27 | $0.03055 | $0.03268 | $0.03043 | $0.03237 | $0.9282 | $0 |
| 2017-07-28 | $0.03246 | $0.03439 | $0.03246 | $0.03372 | $0.9669 | $0 |
| 2017-07-31 | $0.02548 | $0.02645 | $0.02548 | $0.02632 | $2.15 | $0 |