KCT Coin Values KCT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2024-02-29 | $0.007183 | $0.007188 | $0.007901 | $0.006392 |
2024-03-01 | $0.007188 | $0.008558 | $0.008613 | $0.006944 |
2024-03-02 | $0.008558 | $0.007714 | $0.009137 | $0.007259 |
2024-03-03 | $0.007714 | $0.008659 | $0.008791 | $0.007176 |
2024-03-04 | $0.008659 | $0.008283 | $0.009108 | $0.008008 |
2024-03-05 | $0.008283 | $0.008102 | $0.008815 | $0.007801 |
2024-03-06 | $0.008102 | $0.007971 | $0.008309 | $0.007879 |
2024-03-07 | $0.007971 | $0.008199 | $0.009145 | $0.007927 |
2024-03-08 | $0.008199 | $0.008409 | $0.008699 | $0.008087 |
2024-03-09 | $0.008409 | $0.008274 | $0.008473 | $0.008051 |
2024-03-10 | $0.008274 | $0.007896 | $0.008621 | $0.007864 |
2024-03-11 | $0.007896 | $0.007871 | $0.008136 | $0.007455 |
2024-03-12 | $0.007871 | $0.007676 | $0.007986 | $0.007497 |
2024-03-13 | $0.007676 | $0.008029 | $0.008307 | $0.007561 |
2024-03-14 | $0.008029 | $0.007771 | $0.008149 | $0.007250 |
2024-03-15 | $0.007771 | $0.007168 | $0.008130 | $0.006919 |
2024-03-16 | $0.007168 | $0.006918 | $0.007257 | $0.006598 |
2024-03-17 | $0.006918 | $0.007174 | $0.007294 | $0.006484 |
2024-03-18 | $0.007174 | $0.006710 | $0.007270 | $0.006392 |
2024-03-19 | $0.006710 | $0.006285 | $0.007335 | $0.005766 |
2024-03-20 | $0.006285 | $0.005380 | $0.006725 | $0.005071 |
2024-03-21 | $0.005380 | $0.005468 | $0.007921 | $0.005300 |
2024-03-22 | $0.005468 | $0.005367 | $0.006941 | $0.005082 |
2024-03-23 | $0.005367 | $0.005149 | $0.005627 | $0.0045830 |
2024-03-24 | $0.005149 | $0.0048860 | $0.005187 | $0.0044860 |
2024-03-25 | $0.0048860 | $0.005586 | $0.006166 | $0.0045930 |
2024-03-26 | $0.005586 | $0.0047650 | $0.005667 | $0.0044350 |
2024-03-27 | $0.0047650 | $0.005646 | $0.006310 | $0.0047480 |
2024-03-28 | $0.005646 | $0.005613 | $0.006219 | $0.005290 |
2024-03-29 | $0.005613 | $0.006026 | $0.009297 | $0.005403 |
2024-03-30 | $0.006026 | $0.006477 | $0.009342 | $0.005752 |
2024-03-31 | $0.006477 | $0.005988 | $0.007132 | $0.005560 |
2024-04-01 | $0.005988 | $0.005301 | $0.005997 | $0.005254 |
2024-04-02 | $0.005301 | $0.007409 | $0.008440 | $0.005301 |
2024-04-03 | $0.007409 | $0.006415 | $0.008048 | $0.006202 |
2024-04-04 | $0.006415 | $0.006531 | $0.006806 | $0.006249 |
2024-04-05 | $0.006531 | $0.006407 | $0.007181 | $0.005804 |
2024-04-06 | $0.006407 | $0.006166 | $0.006790 | $0.005931 |
2024-04-07 | $0.006166 | $0.005700 | $0.006368 | $0.005467 |
2024-04-08 | $0.005700 | $0.006560 | $0.009006 | $0.005242 |
2024-04-09 | $0.006560 | $0.006448 | $0.008075 | $0.005951 |
2024-04-10 | $0.006448 | $0.006301 | $0.006739 | $0.006110 |
2024-04-11 | $0.006301 | $0.005620 | $0.007069 | $0.005561 |
2024-04-12 | $0.005620 | $0.005240 | $0.006690 | $0.0049200 |
2024-04-13 | $0.005240 | $0.005145 | $0.005706 | $0.0048460 |
2024-04-14 | $0.005145 | $0.005095 | $0.005484 | $0.0049350 |
2024-04-15 | $0.005095 | $0.005030 | $0.005499 | $0.0047700 |
2024-04-16 | $0.005030 | $0.0048090 | $0.005385 | $0.0046490 |
2024-04-17 | $0.0048090 | $0.0048000 | $0.005147 | $0.0046630 |
2024-04-18 | $0.0048000 | $0.0049100 | $0.005275 | $0.0046650 |
2024-04-19 | $0.0049100 | $0.005110 | $0.006890 | $0.0047510 |
2024-04-20 | $0.005110 | $0.005340 | $0.006227 | $0.005091 |
2024-04-21 | $0.005340 | $0.005340 | $0.005341 | $0.005339 |
2024-04-22 | $0.005030 | $0.0048000 | $0.005489 | $0.0045110 |
2024-04-23 | $0.0048000 | $0.0048220 | $0.005078 | $0.0046100 |
2024-04-24 | $0.0048220 | $0.0048180 | $0.006763 | $0.0043800 |
2024-04-25 | $0.0048180 | $0.0049600 | $0.005639 | $0.0046010 |
2024-04-26 | $0.0049600 | $0.0043000 | $0.005229 | $0.0036800 |
2024-04-27 | $0.0043000 | $0.0041520 | $0.0045380 | $0.0038390 |
2024-04-28 | $0.0041520 | $0.0040110 | $0.0042000 | $0.0038840 |
2024-04-29 | $0.0040110 | $0.0038690 | $0.0045780 | $0.0033150 |
2024-04-30 | $0.0038690 | $0.0036970 | $0.0040770 | $0.0035700 |
2024-05-01 | $0.0036970 | $0.0039030 | $0.0042250 | $0.0036660 |
2024-05-02 | $0.0039030 | $0.0041420 | $0.0041840 | $0.0038830 |
2024-05-03 | $0.0041420 | $0.0043180 | $0.0048210 | $0.0041040 |
2024-05-04 | $0.0043180 | $0.0042040 | $0.0046130 | $0.0041810 |
2024-05-05 | $0.0042040 | $0.0038430 | $0.0042720 | $0.0037690 |
2024-05-06 | $0.0038430 | $0.0037470 | $0.0039760 | $0.0037210 |
2024-05-07 | $0.0037470 | $0.0039560 | $0.0039960 | $0.0036850 |
2024-05-08 | $0.0039560 | $0.0037290 | $0.0040120 | $0.0036800 |
2024-05-09 | $0.0037290 | $0.0036980 | $0.0039030 | $0.0035560 |
2024-05-10 | $0.0036980 | $0.0041990 | $0.0042210 | $0.0036410 |
2024-05-11 | $0.0041990 | $0.0042500 | $0.0042810 | $0.0041050 |
2024-05-12 | $0.0042500 | $0.0040400 | $0.0042620 | $0.0040300 |
2024-05-13 | $0.0040400 | $0.0033630 | $0.0040520 | $0.0033080 |
2024-05-14 | $0.0033630 | $0.0038350 | $0.0038760 | $0.0032560 |
2024-05-15 | $0.0038350 | $0.0037580 | $0.0038890 | $0.0036280 |
2024-05-16 | $0.0037580 | $0.0037980 | $0.0040420 | $0.0035530 |
2024-05-17 | $0.0037980 | $0.0038520 | $0.0039650 | $0.0037700 |
2024-05-18 | $0.0038520 | $0.0038360 | $0.0039470 | $0.0037710 |
2024-05-19 | $0.0038360 | $0.0036720 | $0.0038540 | $0.0034990 |
2024-05-20 | $0.0036720 | $0.0039790 | $0.0040110 | $0.0036610 |
2024-05-21 | $0.0039790 | $0.0038560 | $0.0040080 | $0.0037290 |
2024-05-22 | $0.0038560 | $0.0039380 | $0.0039790 | $0.0037930 |
2024-05-23 | $0.0039380 | $0.0038430 | $0.0039560 | $0.0038150 |
2024-05-24 | $0.0038430 | $0.0038110 | $0.0038730 | $0.0037650 |
2024-05-25 | $0.0038110 | $0.0039090 | $0.0039940 | $0.0037590 |
2024-05-26 | $0.0039090 | $0.0039490 | $0.0040130 | $0.0038310 |
2024-05-27 | $0.0039490 | $0.0038590 | $0.0039920 | $0.0038370 |
2024-05-28 | $0.0038590 | $0.0039440 | $0.0039630 | $0.0038270 |
2024-05-29 | $0.0039440 | $0.0035410 | $0.0044990 | $0.0033670 |
2024-05-30 | $0.0035410 | $0.0034660 | $0.0036230 | $0.0034320 |
2024-05-31 | $0.0034660 | $0.0033820 | $0.0034780 | $0.0032900 |
2024-06-01 | $0.0033820 | $0.0035990 | $0.0036420 | $0.0033490 |
2024-06-02 | $0.0035990 | $0.0035590 | $0.0036060 | $0.0035350 |
2024-06-03 | $0.0035590 | $0.0035530 | $0.0035800 | $0.0033990 |
2024-06-04 | $0.0035530 | $0.0035150 | $0.0035810 | $0.0033620 |
2024-06-05 | $0.0035150 | $0.0035250 | $0.0035990 | $0.0034530 |
2024-06-06 | $0.0035250 | $0.0035500 | $0.0035680 | $0.0035100 |
2024-06-07 | $0.0035500 | $0.0034110 | $0.0036190 | $0.0033990 |
2024-06-08 | $0.0034110 | $0.0033930 | $0.0034240 | $0.0032730 |
2024-06-09 | $0.0033930 | $0.0033730 | $0.0034120 | $0.0033560 |
2024-06-10 | $0.0033730 | $0.0033910 | $0.0034230 | $0.0033630 |
2024-06-11 | $0.0033910 | $0.0026810 | $0.0033990 | $0.0025260 |
2024-06-12 | $0.0026810 | $0.0028040 | $0.0032000 | $0.0026440 |
2024-06-13 | $0.0028040 | $0.0028140 | $0.0029940 | $0.0026890 |
2024-06-14 | $0.0028140 | $0.0025310 | $0.0028240 | $0.0023740 |
2024-06-15 | $0.0025310 | $0.0022900 | $0.0025510 | $0.0022610 |
2024-06-16 | $0.0022900 | $0.0023390 | $0.0023770 | $0.0022530 |
2024-06-17 | $0.0023390 | $0.0023110 | $0.0024580 | $0.0022450 |
2024-06-18 | $0.0023110 | $0.0024020 | $0.0024470 | $0.0022840 |
2024-06-19 | $0.0024020 | $0.0025060 | $0.0025730 | $0.0022120 |
2024-06-20 | $0.0025060 | $0.0022160 | $0.0025180 | $0.0021180 |
2024-06-21 | $0.0022160 | $0.0023450 | $0.0023900 | $0.0020400 |
2024-06-22 | $0.0023450 | $0.0025950 | $0.0029790 | $0.0023280 |
2024-06-23 | $0.0025950 | $0.0028090 | $0.0029700 | $0.0025760 |
2024-06-24 | $0.0028090 | $0.0025250 | $0.0028410 | $0.0023850 |
2024-06-25 | $0.0025250 | $0.0025370 | $0.0026160 | $0.0024200 |
2024-06-26 | $0.0025370 | $0.0023620 | $0.0025440 | $0.0021920 |
2024-06-27 | $0.0023620 | $0.0011490 | $0.0023600 | $0.0011270 |
2024-06-28 | $0.0011490 | $0.0022280 | $0.0026430 | $0.0011030 |
2024-06-29 | $0.0022280 | $0.0020300 | $0.0022910 | $0.0018370 |
2024-06-30 | $0.0020300 | $0.0016420 | $0.0020470 | $0.0015900 |
2024-07-01 | $0.0016420 | $0.0015010 | $0.0016660 | $0.0014610 |
2024-07-02 | $0.0015010 | $0.0013080 | $0.0017330 | $0.0012900 |
2024-07-03 | $0.0013080 | $0.0014660 | $0.0015090 | $0.0012440 |
2024-07-04 | $0.0014660 | $0.0013990 | $0.0018380 | $0.0012010 |
2024-07-05 | $0.0013990 | $0.0014250 | $0.0014830 | $0.0012470 |
2024-07-06 | $0.0014250 | $0.0014220 | $0.0014320 | $0.0014140 |
2024-07-31 | $0.0021140 | $0.0021380 | $0.0021720 | $0.0020530 |
2024-08-01 | $0.0021380 | $0.0019510 | $0.0021370 | $0.0019340 |
2024-08-02 | $0.0019510 | $0.0020480 | $0.0020620 | $0.0019200 |
2024-08-03 | $0.0020480 | $0.0020130 | $0.0020700 | $0.0020090 |
2024-08-04 | $0.0020130 | $0.0019980 | $0.0020190 | $0.0019170 |
2024-08-05 | $0.0019980 | $0.0017090 | $0.0020030 | $0.0016120 |
2024-08-06 | $0.0017090 | $0.0017990 | $0.0018080 | $0.0016500 |
2024-08-07 | $0.0017990 | $0.0016930 | $0.0018060 | $0.0016730 |
2024-08-08 | $0.0016930 | $0.0017800 | $0.0019210 | $0.0016610 |
2024-08-09 | $0.0017800 | $0.0019450 | $0.0019560 | $0.0017090 |
2024-08-10 | $0.0019450 | $0.0019340 | $0.0019630 | $0.0018940 |
2024-08-11 | $0.0019340 | $0.0020230 | $0.0020910 | $0.0019160 |
2024-08-12 | $0.0020230 | $0.0021080 | $0.0021580 | $0.0019300 |
2024-08-13 | $0.0021080 | $0.0021080 | $0.0022030 | $0.0020720 |
2024-08-14 | $0.0021080 | $0.0021160 | $0.0021550 | $0.0020780 |
2024-08-15 | $0.0021160 | $0.0020620 | $0.0021490 | $0.0020200 |
2024-08-16 | $0.0020620 | $0.0021370 | $0.0021490 | $0.0020410 |
2024-08-17 | $0.0021370 | $0.0021790 | $0.0021910 | $0.0021290 |
2024-08-18 | $0.0021790 | $0.0020690 | $0.0021840 | $0.0020600 |
2024-08-19 | $0.0020690 | $0.0019820 | $0.0021090 | $0.0019490 |
2024-08-20 | $0.0019820 | $0.0019960 | $0.0020880 | $0.0019390 |
2024-08-21 | $0.0019960 | $0.0020430 | $0.0020780 | $0.0017340 |
2024-08-22 | $0.0020430 | $0.0017300 | $0.0021580 | $0.0016840 |
2024-08-23 | $0.0017300 | $0.0019050 | $0.0020720 | $0.0016920 |
2024-08-24 | $0.0019050 | $0.0019690 | $0.0019710 | $0.0019050 |
2024-08-25 | $0.0018780 | $0.0014700 | $0.0018840 | $0.0013900 |
2024-08-26 | $0.0014700 | $0.0013650 | $0.0016920 | $0.0013430 |
2024-08-27 | $0.0013650 | $0.0014870 | $0.0015190 | $0.0012760 |
2024-08-28 | $0.0014870 | $0.0017170 | $0.0018450 | $0.0014140 |
2024-08-29 | $0.0017170 | $0.0017170 | $0.0017230 | $0.0017110 |
Çift | Değiş tokuş |
---|---|
KCT/USDT | huobipro |