KlondikeCoin KDC
Xếp hạng #?
07:05:11 23/10/2018
KlondikeCoin (KDC)
Không hoạt động
Lịch sử giá KlondikeCoin (KDC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002725 | $0.003592 | $0.002724 | $0.003093 | $467.17 | $22,639.56 |
| 2014-07-02 | $0.003094 | $0.004274 | $0.003084 | $0.003655 | $247.38 | $26,755.95 |
| 2014-07-03 | $0.003663 | $0.004199 | $0.003229 | $0.003304 | $42.74 | $24,186.77 |
| 2014-07-04 | $0.003301 | $0.003899 | $0.003091 | $0.003452 | $57.51 | $25,272.50 |
| 2014-07-05 | $0.003449 | $0.004010 | $0.003086 | $0.003452 | $85.28 | $25,274.03 |
| 2014-07-06 | $0.003770 | $0.007455 | $0.003336 | $0.006797 | $341.53 | $49,755.39 |
| 2014-07-07 | $0.006793 | $0.007313 | $0.003799 | $0.004259 | $1,964.68 | $31,180.90 |
| 2014-07-08 | $0.004193 | $0.004595 | $0.003099 | $0.003099 | $129.36 | $22,684.87 |
| 2014-07-09 | $0.003101 | $0.004223 | $0.003099 | $0.003518 | $133.51 | $25,756.68 |
| 2014-07-10 | $0.003486 | $0.004635 | $0.003482 | $0.004185 | $103.38 | $30,637.71 |
| 2014-07-11 | $0.004185 | $0.004340 | $0.003973 | $0.004243 | $108.61 | $31,059.23 |
| 2014-07-12 | $0.004242 | $0.004614 | $0.003844 | $0.004166 | $21.99 | $30,500.52 |
| 2014-07-13 | $0.004170 | $0.004623 | $0.003851 | $0.004492 | $69.41 | $32,887.78 |
| 2014-07-14 | $0.004493 | $0.004626 | $0.003810 | $0.003867 | $84.61 | $28,305.94 |
| 2014-07-15 | $0.003871 | $0.004093 | $0.003600 | $0.003849 | $145.52 | $28,173.66 |
| 2014-07-16 | $0.003851 | $0.004099 | $0.003724 | $0.003731 | $397.03 | $27,314.51 |
| 2014-07-17 | $0.003730 | $0.004024 | $0.003388 | $0.003394 | $111.19 | $24,843.36 |
| 2014-07-18 | $0.003390 | $0.004097 | $0.003348 | $0.003543 | $77.00 | $25,934.43 |
| 2014-07-19 | $0.003545 | $0.003980 | $0.003516 | $0.003712 | $152.80 | $27,172.27 |
| 2014-07-20 | $0.003712 | $0.003907 | $0.002958 | $0.003534 | $21.11 | $25,868.98 |
| 2014-07-21 | $0.003534 | $0.003973 | $0.002925 | $0.002930 | $1,115.09 | $21,448.71 |
| 2014-07-22 | $0.002930 | $0.003105 | $0.002188 | $0.002269 | $143.76 | $16,613.87 |
| 2014-07-23 | $0.002268 | $0.002434 | $0.001440 | $0.001523 | $303.77 | $11,148.00 |
| 2014-07-24 | $0.001523 | $0.002457 | $0.001522 | $0.002283 | $47.87 | $16,711.82 |
| 2014-07-25 | $0.002282 | $0.002294 | $0.001695 | $0.001720 | $31.21 | $12,590.90 |
| 2014-07-26 | $0.001721 | $0.001748 | $0.001668 | $0.001745 | $11.81 | $12,772.52 |
| 2014-07-27 | $0.001744 | $0.001754 | $0.001683 | $0.001710 | $12.26 | $12,521.06 |
| 2014-07-28 | $0.001711 | $0.001764 | $0.001613 | $0.001697 | $61.26 | $12,422.74 |
| 2014-07-29 | $0.001697 | $0.001765 | $0.001674 | $0.001674 | $26.29 | $12,252.24 |
| 2014-07-30 | $0.001674 | $0.001701 | $0.001633 | $0.001648 | $20.87 | $12,066.37 |
| 2014-07-31 | $0.001648 | $0.001861 | $0.001630 | $0.001751 | $129.13 | $12,821.20 |