KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01082 | $0.01092 | $0.008782 | $0.008792 | $1,237.63 | $64,361.43 |
| 2014-05-02 | $0.008817 | $0.009829 | $0.007168 | $0.007215 | $995.59 | $52,816.95 |
| 2014-05-03 | $0.007215 | $0.008754 | $0.006844 | $0.008253 | $393.96 | $60,414.44 |
| 2014-05-04 | $0.008267 | $0.008579 | $0.007946 | $0.008312 | $227.34 | $60,850.61 |
| 2014-05-05 | $0.008065 | $0.009173 | $0.007449 | $0.007816 | $887.90 | $57,215.99 |
| 2014-05-06 | $0.007814 | $0.008368 | $0.007296 | $0.007688 | $201.65 | $56,283.41 |
| 2014-05-07 | $0.007695 | $0.01047 | $0.007589 | $0.008975 | $2,441.23 | $65,706.16 |
| 2014-05-08 | $0.008973 | $0.01190 | $0.008973 | $0.009476 | $2,766.44 | $69,372.84 |
| 2014-05-09 | $0.009477 | $0.01197 | $0.008657 | $0.01157 | $1,325.36 | $84,676.98 |
| 2014-05-10 | $0.01159 | $0.01221 | $0.009474 | $0.01080 | $2,788.94 | $79,089.88 |
| 2014-05-11 | $0.01079 | $0.01197 | $0.009409 | $0.009483 | $1,974.65 | $69,423.94 |
| 2014-05-12 | $0.009471 | $0.01002 | $0.008910 | $0.009234 | $1,900.17 | $67,599.20 |
| 2014-05-13 | $0.009236 | $0.009344 | $0.008661 | $0.008839 | $655.88 | $64,710.26 |
| 2014-05-14 | $0.008838 | $0.009700 | $0.008815 | $0.008879 | $710.50 | $64,997.67 |
| 2014-05-15 | $0.008882 | $0.009086 | $0.008520 | $0.008625 | $669.65 | $63,139.11 |
| 2014-05-16 | $0.008575 | $0.009236 | $0.007697 | $0.007820 | $598.10 | $57,246.95 |
| 2014-05-17 | $0.007821 | $0.009378 | $0.007601 | $0.007631 | $661.17 | $55,860.21 |
| 2014-05-18 | $0.007627 | $0.009835 | $0.007627 | $0.008500 | $432.77 | $62,223.44 |
| 2014-05-19 | $0.008496 | $0.008755 | $0.007724 | $0.007844 | $453.22 | $57,420.09 |
| 2014-05-20 | $0.007846 | $0.007931 | $0.007368 | $0.007488 | $1,013.46 | $54,819.58 |
| 2014-05-21 | $0.007490 | $0.008425 | $0.006937 | $0.007741 | $937.34 | $56,670.45 |
| 2014-05-22 | $0.007746 | $0.008824 | $0.006552 | $0.007289 | $540.51 | $53,357.14 |
| 2014-05-23 | $0.007304 | $0.008284 | $0.006489 | $0.007395 | $1,092.10 | $54,134.66 |
| 2014-05-24 | $0.007407 | $0.01095 | $0.005078 | $0.006517 | $2,436.61 | $47,711.17 |
| 2014-05-25 | $0.006518 | $0.008436 | $0.006369 | $0.008436 | $1,026.13 | $61,754.04 |
| 2014-05-26 | $0.008502 | $0.008708 | $0.006847 | $0.007982 | $499.41 | $58,436.19 |
| 2014-05-27 | $0.007971 | $0.008675 | $0.006694 | $0.007140 | $570.75 | $52,266.44 |
| 2014-05-28 | $0.007142 | $0.009432 | $0.006740 | $0.009054 | $769.09 | $66,278.27 |
| 2014-05-29 | $0.009175 | $0.009242 | $0.006792 | $0.007041 | $188.97 | $51,542.28 |
| 2014-05-30 | $0.007041 | $0.01296 | $0.004543 | $0.006813 | $3,700.90 | $49,876.54 |
| 2014-05-31 | $0.006817 | $0.01073 | $0.004854 | $0.01012 | $1,248.87 | $74,106.73 |