KiloCoin KLC
Xếp hạng #?
04:47:29 05/08/2018
KiloCoin (KLC)
Không hoạt động
Lịch sử giá KiloCoin (KLC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03419 | $0.04799 | $0.03280 | $0.03439 | $202.05 | $6,750,020 |
| 2018-05-02 | $0.03433 | $0.03563 | $0.03397 | $0.03549 | $46.09 | $6,967,125 |
| 2018-05-03 | $0.03549 | $0.03772 | $0.03537 | $0.03754 | $37.55 | $7,369,634 |
| 2018-05-04 | $0.03759 | $0.03781 | $0.03721 | $0.03763 | $6.64 | $7,385,750 |
| 2018-05-05 | $0.03761 | $0.03864 | $0.03755 | $0.03818 | $1.54 | $7,494,990 |
| 2018-05-06 | $0.03845 | $0.03845 | $0.03447 | $0.03506 | $71.95 | $6,883,149 |
| 2018-05-07 | $0.03509 | $0.03817 | $0.03361 | $0.03776 | $142.73 | $7,412,624 |
| 2018-05-08 | $0.03784 | $0.05039 | $0.03684 | $0.03740 | $411.38 | $7,342,506 |
| 2018-05-09 | $0.03735 | $0.04946 | $0.03716 | $0.03885 | $230.83 | $7,626,098 |
| 2018-05-10 | $0.03884 | $0.04196 | $0.03823 | $0.04044 | $82.82 | $7,938,604 |
| 2018-05-11 | $0.04049 | $0.04603 | $0.03819 | $0.04471 | $228.57 | $8,776,188 |
| 2018-05-12 | $0.04458 | $0.04585 | $0.04373 | $0.04419 | $10.12 | $8,675,193 |
| 2018-05-14 | $0.04577 | $0.04616 | $0.03570 | $0.03676 | $169.51 | $7,215,128 |
| 2018-05-15 | $0.03669 | $0.04665 | $0.03669 | $0.04492 | $97.25 | $8,817,253 |
| 2018-05-16 | $0.04489 | $0.04493 | $0.04292 | $0.04389 | $147.07 | $8,614,635 |
| 2018-05-17 | $0.04391 | $0.04441 | $0.03563 | $0.04237 | $123.07 | $8,317,655 |
| 2018-05-18 | $0.04241 | $0.04350 | $0.04186 | $0.04334 | $133.98 | $8,508,221 |
| 2018-05-19 | $0.04334 | $0.04393 | $0.04291 | $0.04326 | $142.36 | $8,491,104 |
| 2018-05-20 | $0.04329 | $0.04480 | $0.04301 | $0.04446 | $116.46 | $8,726,937 |
| 2018-05-21 | $0.04451 | $0.04478 | $0.03429 | $0.03448 | $18.82 | $6,767,903 |
| 2018-05-22 | $0.03447 | $0.04219 | $0.03343 | $0.04094 | $193.89 | $8,036,439 |
| 2018-05-23 | $0.04090 | $0.04102 | $0.03362 | $0.03392 | $0.7802 | $6,659,114 |
| 2018-05-24 | $0.03384 | $0.03434 | $0.02983 | $0.03095 | $55.68 | $6,075,265 |
| 2018-05-25 | $0.03101 | $0.03104 | $0.02944 | $0.03066 | $223.47 | $6,018,260 |
| 2018-05-26 | $0.03062 | $0.03126 | $0.02983 | $0.02999 | $26.60 | $5,886,427 |
| 2018-05-27 | $0.03000 | $0.03012 | $0.02959 | $0.03004 | $172.26 | $5,895,947 |
| 2018-05-28 | $0.03004 | $0.03016 | $0.02598 | $0.02606 | $58.12 | $5,115,957 |
| 2018-05-29 | $0.02605 | $0.03020 | $0.02591 | $0.02693 | $165.57 | $5,286,128 |
| 2018-05-30 | $0.02695 | $0.02970 | $0.02691 | $0.02968 | $96.53 | $5,826,889 |
| 2018-05-31 | $0.02968 | $0.03050 | $0.02946 | $0.02965 | $115.75 | $5,819,312 |