Kappi Network KAPP
Xếp hạng #?
10:33:14 01/09/2020
Kappi Network (KAPP)
Không theo dõi
Lịch sử giá Kappi Network (KAPP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000006035 | $0.000006126 | $0.000004281 | $0.000004630 | $442.86 | $0 |
| 2019-12-02 | $0.000004627 | $0.000005235 | $0.000004013 | $0.000004040 | $1,240.84 | $0 |
| 2019-12-03 | $0.000004040 | $0.000006744 | $0.000003916 | $0.000004864 | $691.60 | $0 |
| 2019-12-04 | $0.000005563 | $0.000008253 | $0.000004292 | $0.000005228 | $448.08 | $0 |
| 2019-12-05 | $0.000005228 | $0.000006138 | $0.000004116 | $0.000004281 | $373.28 | $0 |
| 2019-12-06 | $0.000004285 | $0.000004292 | $0.000003622 | $0.000004178 | $562.94 | $0 |
| 2019-12-07 | $0.000004179 | $0.000004478 | $0.000004127 | $0.000004464 | $35.57 | $0 |
| 2019-12-08 | $0.000004464 | $0.000005023 | $0.000003178 | $0.000003179 | $1,387.92 | $0 |
| 2019-12-09 | $0.000003179 | $0.000004320 | $0.000003178 | $0.000004052 | $798.50 | $0 |
| 2019-12-10 | $0.000004050 | $0.000004795 | $0.000003512 | $0.000003544 | $286.31 | $0 |
| 2019-12-11 | $0.000003543 | $0.000004101 | $0.000003537 | $0.000004022 | $16.96 | $0 |
| 2019-12-12 | $0.000004023 | $0.000005227 | $0.000003559 | $0.000005225 | $319.16 | $0 |
| 2019-12-13 | $0.000005223 | $0.000005232 | $0.000003666 | $0.000003686 | $687.61 | $0 |
| 2019-12-14 | $0.000003686 | $0.000003700 | $0.000003612 | $0.000003622 | $21.73 | $0 |
| 2019-12-15 | $0.000003622 | $0.000003649 | $0.000002920 | $0.000002936 | $515.18 | $0 |
| 2019-12-16 | $0.000002936 | $0.000003628 | $0.000002783 | $0.000003340 | $111.98 | $0 |
| 2019-12-17 | $0.000003340 | $0.000003511 | $0.000002692 | $0.000002779 | $136.37 | $0 |
| 2019-12-18 | $0.000002779 | $0.000003129 | $0.000002587 | $0.000003121 | $45.87 | $0 |
| 2019-12-19 | $0.000003121 | $0.000003218 | $0.000002724 | $0.000003182 | $45.59 | $0 |
| 2019-12-20 | $0.000003182 | $0.000003193 | $0.000001918 | $0.000002884 | $1,439.08 | $0 |
| 2019-12-21 | $0.000002884 | $0.000003555 | $0.000002874 | $0.000003247 | $1,076.04 | $0 |
| 2019-12-22 | $0.000003247 | $0.000003894 | $0.000003246 | $0.000003707 | $175.27 | $0 |
| 2019-12-23 | $0.000003705 | $0.000003772 | $0.000003606 | $0.000003641 | $6.43 | $0 |
| 2019-12-24 | $0.000003640 | $0.000003725 | $0.000003149 | $0.000003156 | $76.11 | $0 |
| 2019-12-25 | $0.000003156 | $0.000003156 | $0.000003053 | $0.000003099 | $0 | $0 |
| 2019-12-26 | $0.000003099 | $0.000003099 | $0.000002508 | $0.000002527 | $9.17 | $0 |
| 2019-12-27 | $0.000002527 | $0.000002540 | $0.000002508 | $0.000002518 | $0 | $0 |
| 2019-12-28 | $0.000002518 | $0.00001158 | $0.000002500 | $0.000003106 | $475.83 | $0 |
| 2019-12-29 | $0.000003105 | $0.000003868 | $0.000002592 | $0.000003852 | $92.00 | $0 |
| 2019-12-30 | $0.000003854 | $0.000004617 | $0.000002475 | $0.000003978 | $987.99 | $0 |
| 2019-12-31 | $0.000003977 | $0.000004667 | $0.000003953 | $0.000004524 | $19.85 | $0 |