KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.006189 | $0.007593 | $0.006172 | $0.006297 | $786.67 | $45,155.54 |
| 2014-04-02 | $0.006307 | $0.007059 | $0.005762 | $0.005947 | $469.78 | $42,648.78 |
| 2014-04-03 | $0.005938 | $0.01115 | $0.005525 | $0.006266 | $1,994.08 | $45,250.65 |
| 2014-04-04 | $0.006192 | $0.009608 | $0.006071 | $0.007990 | $2,422.09 | $57,790.02 |
| 2014-04-05 | $0.008003 | $0.008670 | $0.006673 | $0.007311 | $969.41 | $52,959.58 |
| 2014-04-06 | $0.007334 | $0.01267 | $0.006660 | $0.008134 | $1,932.29 | $59,011.66 |
| 2014-04-07 | $0.008151 | $0.01009 | $0.008099 | $0.009028 | $1,245.29 | $65,607.04 |
| 2014-04-08 | $0.008524 | $0.009774 | $0.008495 | $0.008863 | $673.22 | $64,502.92 |
| 2014-04-09 | $0.008874 | $0.009352 | $0.008482 | $0.008485 | $1,300.15 | $61,847.91 |
| 2014-04-10 | $0.008476 | $0.008538 | $0.005870 | $0.006033 | $402.95 | $44,043.79 |
| 2014-04-11 | $0.005986 | $0.007799 | $0.005351 | $0.006697 | $231.98 | $48,964.51 |
| 2014-04-12 | $0.006673 | $0.006865 | $0.005175 | $0.005674 | $2,120.11 | $41,539.08 |
| 2014-04-13 | $0.005679 | $0.008531 | $0.005485 | $0.006939 | $1,260.36 | $50,798.06 |
| 2014-04-14 | $0.007029 | $0.03471 | $0.006200 | $0.02822 | $37,648.60 | $206,581 |
| 2014-04-15 | $0.02819 | $0.02895 | $0.01164 | $0.01861 | $19,592.40 | $136,257 |
| 2014-04-16 | $0.01810 | $0.01982 | $0.009812 | $0.01654 | $4,249.10 | $121,105 |
| 2014-04-17 | $0.01658 | $0.01762 | $0.01160 | $0.01444 | $2,620.65 | $105,682 |
| 2014-04-18 | $0.01452 | $0.01614 | $0.01313 | $0.01384 | $1,978.35 | $101,290 |
| 2014-04-19 | $0.01383 | $0.01661 | $0.01219 | $0.01619 | $2,529.33 | $118,491 |
| 2014-04-20 | $0.01619 | $0.01633 | $0.01250 | $0.01313 | $1,427.43 | $96,130.84 |
| 2014-04-21 | $0.01312 | $0.01525 | $0.01263 | $0.01345 | $1,601.68 | $98,438.30 |
| 2014-04-22 | $0.01344 | $0.01500 | $0.01240 | $0.01476 | $2,801.64 | $108,033 |
| 2014-04-23 | $0.01477 | $0.01495 | $0.01221 | $0.01222 | $1,174.92 | $89,438.32 |
| 2014-04-24 | $0.01220 | $0.01402 | $0.01133 | $0.01276 | $1,769.88 | $93,408.30 |
| 2014-04-25 | $0.01275 | $0.01296 | $0.009845 | $0.009852 | $921.42 | $72,121.37 |
| 2014-04-26 | $0.01044 | $0.01340 | $0.009038 | $0.01155 | $1,661.10 | $84,556.93 |
| 2014-04-27 | $0.01152 | $0.01186 | $0.009583 | $0.01042 | $951.20 | $76,304.38 |
| 2014-04-28 | $0.01029 | $0.01092 | $0.009420 | $0.009664 | $664.09 | $70,749.34 |
| 2014-04-29 | $0.009658 | $0.01233 | $0.009654 | $0.009901 | $825.85 | $72,480.38 |
| 2014-04-30 | $0.009894 | $0.01186 | $0.009737 | $0.01082 | $429.64 | $79,186.51 |