KolschCoin TP1
Xếp hạng #?
09:39:11 22/09/2017
KolschCoin (TP1)
Không hoạt động
Lịch sử giá KolschCoin (TP1) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.9357 | $0.9417 | $0.09289 | $0.09289 | $9.01 | $0 |
| 2015-05-02 | $0.09299 | $0.6550 | $0.09299 | $0.2797 | $99.44 | $0 |
| 2015-05-03 | $0.2797 | $0.3881 | $0.1338 | $0.1358 | $32.87 | $0 |
| 2015-05-04 | $0.1358 | $0.1801 | $0.07297 | $0.1718 | $1.80 | $0 |
| 2015-05-05 | $0.1717 | $0.2205 | $0.05059 | $0.06165 | $0.4656 | $0 |
| 2015-05-06 | $0.06168 | $0.1021 | $0.04999 | $0.05548 | $3.05 | $0 |
| 2015-05-07 | $0.05703 | $3.35 | $0.05702 | $0.7179 | $455.92 | $0 |
| 2015-05-08 | $0.7156 | $2.40 | $0.08090 | $0.4750 | $158.20 | $0 |
| 2015-05-09 | $0.4748 | $0.5609 | $0.2955 | $0.3218 | $55.31 | $0 |
| 2015-05-10 | $0.3217 | $0.4111 | $0.2393 | $0.2400 | $7.41 | $0 |
| 2015-05-11 | $0.2400 | $1.30 | $0.1109 | $1.16 | $127.20 | $0 |
| 2015-05-12 | $1.16 | $1.40 | $0.1865 | $0.2763 | $185.01 | $0 |
| 2015-05-13 | $0.2767 | $0.5207 | $0.1526 | $0.2368 | $19.87 | $0 |
| 2015-05-14 | $0.2367 | $0.2399 | $0.1998 | $0.2024 | $1.96 | $0 |
| 2015-05-15 | $0.2024 | $0.2031 | $0.2013 | $0.2021 | $7.14 | $0 |
| 2015-05-16 | $0.2021 | $0.2022 | $0.1659 | $0.1665 | $2.71 | $0 |
| 2015-05-17 | $0.1665 | $0.2380 | $0.1665 | $0.2361 | $2.06 | $0 |
| 2015-05-18 | $0.2362 | $0.2362 | $0.06728 | $0.1167 | $0.4698 | $0 |
| 2015-05-19 | $0.1166 | $0.1172 | $0.1161 | $0.1166 | $0.4697 | $0 |
| 2015-05-20 | $0.1174 | $0.1174 | $0.1168 | $0.1171 | $0.3496 | $0 |
| 2015-05-21 | $0.1171 | $0.1171 | $0.08592 | $0.08594 | $4.87 | $0 |
| 2015-05-22 | $0.08594 | $0.08607 | $0.07158 | $0.07642 | $0.5111 | $0 |
| 2015-05-23 | $0.07640 | $0.08946 | $0.06043 | $0.08924 | $1.80 | $0 |
| 2015-05-24 | $0.08928 | $0.08959 | $0.08413 | $0.08675 | $1.68 | $0 |
| 2015-05-25 | $0.08674 | $0.08899 | $0.08633 | $0.08891 | $0.4386 | $0 |
| 2015-05-26 | $0.08891 | $0.08918 | $0.06721 | $0.06725 | $1.14 | $0 |
| 2015-05-27 | $0.06724 | $0.06876 | $0.04794 | $0.05535 | $1.19 | $0 |
| 2015-05-28 | $0.05534 | $0.05836 | $0.05075 | $0.05277 | $0.6740 | $0 |
| 2015-05-29 | $0.05276 | $0.06469 | $0.05238 | $0.05556 | $2.11 | $0 |
| 2015-05-30 | $0.05556 | $0.05579 | $0.02557 | $0.02571 | $0.6597 | $0 |
| 2015-05-31 | $0.02569 | $0.05171 | $0.02257 | $0.02264 | $0.6085 | $0 |