Kappi Network KAPP
Xếp hạng #?
10:33:14 01/09/2020
Kappi Network (KAPP)
Không theo dõi
Lịch sử giá Kappi Network (KAPP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000002140 | $0.000002511 | $0.000002135 | $0.000002510 | $296.02 | $0 |
| 2020-02-02 | $0.000002508 | $0.000002552 | $0.000001506 | $0.000001885 | $814.08 | $0 |
| 2020-02-03 | $0.000001885 | $0.000003821 | $0.000001495 | $0.000003548 | $893.93 | $0 |
| 2020-02-04 | $0.000003550 | $0.000003573 | $0.000001876 | $0.000001893 | $0.5103 | $0 |
| 2020-02-05 | $0.000001892 | $0.000002584 | $0.000001618 | $0.000002553 | $276.03 | $0 |
| 2020-02-06 | $0.000002552 | $0.000002681 | $0.000002116 | $0.000002270 | $47.28 | $0 |
| 2020-02-07 | $0.000002270 | $0.000002671 | $0.000001968 | $0.000002671 | $100.86 | $0 |
| 2020-02-08 | $0.000002668 | $0.000002673 | $0.000001781 | $0.000002234 | $117.69 | $0 |
| 2020-02-09 | $0.000002233 | $0.000002301 | $0.000001256 | $0.000001274 | $75.06 | $0 |
| 2020-02-10 | $0.000001274 | $0.000002244 | $0.000001216 | $0.000002235 | $22.35 | $0 |
| 2020-02-11 | $0.000002234 | $0.000002365 | $0.000002187 | $0.000002359 | $23.59 | $0 |
| 2020-02-12 | $0.000002359 | $0.000002560 | $0.0000006798 | $0.000001641 | $336.98 | $0 |
| 2020-02-13 | $0.000001641 | $0.00001403 | $0.000001640 | $0.00001395 | $544.97 | $0 |
| 2020-02-14 | $0.00001396 | $0.00001616 | $0.000003664 | $0.000003726 | $40.10 | $0 |
| 2020-02-15 | $0.000003726 | $0.000003763 | $0.000002643 | $0.000002645 | $8.25 | $0 |
| 2020-02-16 | $0.000002648 | $0.000002652 | $0.0000005894 | $0.0000008788 | $152.27 | $0 |
| 2020-02-17 | $0.0000008767 | $0.000001399 | $0.0000008439 | $0.000001332 | $634.44 | $0 |
| 2020-02-18 | $0.000001332 | $0.00001133 | $0.000001307 | $0.00001127 | $2.86 | $0 |
| 2020-02-19 | $0.00001128 | $0.00001129 | $0.000003139 | $0.000003146 | $25.81 | $0 |
| 2020-02-20 | $0.000003138 | $0.00001044 | $0.000003036 | $0.00001033 | $2.62 | $0 |
| 2020-02-21 | $0.00001032 | $0.00001043 | $0.000002582 | $0.000002653 | $1.33 | $0 |
| 2020-02-22 | $0.000002656 | $0.000002663 | $0.000002589 | $0.000002623 | $1.31 | $0 |
| 2020-02-23 | $0.000002623 | $0.000003027 | $0.000002620 | $0.000003027 | $42.70 | $0 |
| 2020-02-24 | $0.000003027 | $0.000003046 | $0.000002611 | $0.000002653 | $1.33 | $0 |
| 2020-02-25 | $0.000002653 | $0.000002654 | $0.000002469 | $0.000002481 | $1.24 | $0 |
| 2020-02-26 | $0.000002478 | $0.000002497 | $0.000002048 | $0.000002048 | $22.25 | $0 |
| 2020-02-27 | $0.000002048 | $0.000002268 | $0.000001930 | $0.000002268 | $0.2830 | $0 |
| 2020-02-28 | $0.000002270 | $0.000002343 | $0.000002166 | $0.000002265 | $0.2827 | $0 |
| 2020-02-29 | $0.000002268 | $0.000002323 | $0.000002263 | $0.000002276 | $0 | $0 |