KarpelesCoin KAR
Xếp hạng #?
08:19:10 01/01/2015
KarpelesCoin (KAR)
Không hoạt động
Lịch sử giá KarpelesCoin (KAR) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-03 | $0.02136 | $0.08963 | $0.02074 | $0.08901 | $405.95 | $936,240 |
| 2014-04-04 | $0.08894 | $0.7989 | $0.04435 | $0.7944 | $13,491.40 | $8,357,825 |
| 2014-04-05 | $0.3609 | $0.5313 | $0.2571 | $0.2583 | $1,166.14 | $2,718,949 |
| 2014-04-06 | $0.2587 | $0.3662 | $0.08276 | $0.2291 | $1,328.07 | $2,411,923 |
| 2014-04-07 | $0.2303 | $0.2313 | $0.04490 | $0.05415 | $847.59 | $570,390 |
| 2014-04-08 | $0.05393 | $0.3150 | $0.04464 | $0.2400 | $9,437.91 | $2,528,874 |
| 2014-04-09 | $0.2401 | $0.3185 | $0.1326 | $0.1331 | $1,066.58 | $1,403,013 |
| 2014-04-10 | $0.1328 | $0.1594 | $0.03592 | $0.03681 | $329.02 | $388,150 |
| 2014-04-11 | $0.03656 | $0.1180 | $0.03518 | $0.06421 | $541.86 | $677,225 |
| 2014-04-12 | $0.06419 | $0.1064 | $0.06419 | $0.07160 | $767.21 | $755,483 |
| 2014-04-13 | $0.07159 | $0.07443 | $0.03980 | $0.07261 | $146.20 | $766,348 |
| 2014-04-14 | $0.07251 | $0.07294 | $0.02317 | $0.02336 | $105.38 | $246,664 |
| 2014-04-15 | $0.02340 | $0.02655 | $0.02314 | $0.02640 | $47.59 | $278,849 |
| 2014-04-16 | $0.02637 | $0.1069 | $0.02522 | $0.1055 | $124.13 | $1,114,175 |
| 2014-04-17 | $0.1055 | $0.1067 | $0.02456 | $0.02475 | $0.01055 | $261,591 |
| 2014-04-18 | $0.02480 | $0.09972 | $0.02479 | $0.09610 | $0.7020 | $1,015,919 |
| 2014-04-19 | $0.09592 | $0.09592 | $0.02467 | $0.02510 | $78.85 | $265,408 |
| 2014-04-20 | $0.02508 | $0.02555 | $0.02501 | $0.02514 | $39.75 | $265,914 |
| 2014-04-21 | $0.001002 | $0.001002 | $0.0009864 | $0.0009910 | $2.16 | $10,486.66 |
| 2014-04-22 | $0.04982 | $0.06439 | $0.04882 | $0.06025 | $39.99 | $637,769 |
| 2014-04-23 | $0.06023 | $0.06086 | $0.02430 | $0.03653 | $99.52 | $386,847 |
| 2014-04-24 | $0.001235 | $0.001259 | $0.001212 | $0.001256 | $0.7724 | $13,302.93 |
| 2014-04-25 | $0.001256 | $0.001256 | $0.001112 | $0.001165 | $4.21 | $12,341.69 |
| 2014-04-26 | $0.001163 | $0.001171 | $0.001132 | $0.001155 | $0.06186 | $12,245.47 |
| 2014-04-27 | $0.001156 | $0.001158 | $0.001102 | $0.001104 | $0.2684 | $11,711.50 |
| 2014-04-28 | $0.001100 | $0.001128 | $0.001066 | $0.001109 | $8.86 | $11,763.47 |
| 2014-04-29 | $0.001110 | $0.001138 | $0.001097 | $0.001128 | $9.00 | $11,965.22 |
| 2014-04-30 | $0.02243 | $0.02249 | $0.02224 | $0.02234 | $0.01117 | $237,084 |