KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.02720 | $0.02824 | $0.02277 | $0.02741 | $949.04 | $176,270 |
| 2014-03-02 | $0.02748 | $0.03400 | $0.02179 | $0.02541 | $3,751.37 | $165,817 |
| 2014-03-03 | $0.02588 | $0.03405 | $0.02584 | $0.03381 | $1,006.30 | $221,146 |
| 2014-03-04 | $0.03383 | $0.03442 | $0.02899 | $0.02913 | $1,731.95 | $190,968 |
| 2014-03-05 | $0.02674 | $0.02674 | $0.01702 | $0.02242 | $1,194.93 | $147,693 |
| 2014-03-06 | $0.02198 | $0.02533 | $0.01755 | $0.02086 | $430.26 | $137,873 |
| 2014-03-07 | $0.02088 | $0.02091 | $0.01523 | $0.01727 | $624.81 | $114,534 |
| 2014-03-08 | $0.01732 | $0.02676 | $0.01526 | $0.02604 | $3,027.21 | $173,275 |
| 2014-03-09 | $0.02600 | $0.03150 | $0.02575 | $0.02895 | $2,697.20 | $193,295 |
| 2014-03-10 | $0.02892 | $0.03318 | $0.01980 | $0.03315 | $2,719.46 | $222,129 |
| 2014-03-11 | $0.03316 | $0.04003 | $0.02609 | $0.03999 | $5,322.72 | $268,881 |
| 2014-03-12 | $0.03986 | $0.05432 | $0.03985 | $0.04893 | $10,713.00 | $329,836 |
| 2014-03-13 | $0.03737 | $0.03916 | $0.02385 | $0.02940 | $2,446.48 | $198,961 |
| 2014-03-14 | $0.02940 | $0.03493 | $0.02626 | $0.03078 | $1,656.72 | $209,031 |
| 2014-03-15 | $0.03081 | $0.03723 | $0.03081 | $0.03556 | $2,178.76 | $241,829 |
| 2014-03-17 | $0.02410 | $0.02762 | $0.02343 | $0.02579 | $694.93 | $176,932 |
| 2014-03-18 | $0.02577 | $0.02905 | $0.01848 | $0.02654 | $3,975.39 | $182,623 |
| 2014-03-19 | $0.02384 | $0.02732 | $0.02222 | $0.02510 | $3,627.30 | $173,290 |
| 2014-03-20 | $0.02505 | $0.03327 | $0.02402 | $0.03025 | $6,991.34 | $209,235 |
| 2014-03-21 | $0.02828 | $0.02951 | $0.02670 | $0.02670 | $2,916.97 | $185,572 |
| 2014-03-22 | $0.02668 | $0.02872 | $0.02440 | $0.02599 | $8,442.71 | $181,237 |
| 2014-03-23 | $0.02602 | $0.02602 | $0.02144 | $0.02266 | $5,181.62 | $158,559 |
| 2014-03-24 | $0.02271 | $0.02272 | $0.01758 | $0.01914 | $5,487.58 | $134,326 |
| 2014-03-25 | $0.01919 | $0.02259 | $0.01864 | $0.02017 | $7,013.57 | $142,009 |
| 2014-03-26 | $0.02015 | $0.02258 | $0.01774 | $0.01775 | $6,190.07 | $125,385 |
| 2014-03-27 | $0.01773 | $0.01929 | $0.01376 | $0.01376 | $782.69 | $97,504.44 |
| 2014-03-28 | $0.01379 | $0.01990 | $0.01081 | $0.01159 | $3,040.30 | $82,355.83 |
| 2014-03-29 | $0.01179 | $0.01257 | $0.009164 | $0.009223 | $2,642.97 | $65,721.43 |
| 2014-03-30 | $0.009984 | $0.01016 | $0.004684 | $0.007184 | $3,382.42 | $51,353.66 |
| 2014-03-31 | $0.007215 | $0.008594 | $0.005688 | $0.006189 | $1,169.83 | $44,378.97 |