KarpelesCoin KAR
Xếp hạng #?
08:19:10 01/01/2015
KarpelesCoin (KAR)
Không hoạt động
Lịch sử giá KarpelesCoin (KAR) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02238 | $0.02247 | $0.02082 | $0.02094 | $583.02 | $222,300 |
| 2014-05-02 | $0.002919 | $0.008989 | $0.002919 | $0.008978 | $252.93 | $95,357.20 |
| 2014-05-03 | $0.008988 | $0.01984 | $0.008879 | $0.01974 | $942.66 | $209,692 |
| 2014-05-04 | $0.01970 | $0.01979 | $0.004366 | $0.004378 | $0.1408 | $46,533.42 |
| 2014-05-05 | $0.004386 | $0.004432 | $0.003769 | $0.003803 | $42.64 | $40,430.36 |
| 2014-05-06 | $0.003806 | $0.003934 | $0.003716 | $0.003770 | $0.01697 | $40,090.93 |
| 2014-05-09 | $0.00008363 | $0.00008601 | $0.00008363 | $0.00008554 | $37.90 | $910.68 |
| 2014-05-10 | $0.006959 | $0.007064 | $0.006951 | $0.007048 | $0.3596 | $75,062.30 |
| 2014-05-11 | $0.007044 | $0.007058 | $0.006902 | $0.006911 | $0.3526 | $73,611.42 |
| 2014-05-12 | $0.01711 | $0.01857 | $0.01711 | $0.01851 | $26.45 | $197,292 |
| 2014-05-13 | $0.01854 | $0.01855 | $0.001220 | $0.001221 | $0.1040 | $13,014.90 |
| 2014-05-14 | $0.001221 | $0.001233 | $0.001219 | $0.001226 | $14.14 | $13,070.72 |
| 2014-05-15 | $0.001225 | $0.001303 | $0.001224 | $0.001297 | $0.02253 | $13,833.91 |
| 2014-05-16 | $0.001297 | $0.001305 | $0.001290 | $0.001302 | $0.02262 | $13,894.39 |
| 2014-05-19 | $0.008236 | $0.008928 | $0.001389 | $0.001392 | $62.80 | $14,848.77 |
| 2014-05-20 | $0.001392 | $0.002442 | $0.001392 | $0.002429 | $0.02429 | $25,922.37 |
| 2014-05-21 | $0.002429 | $0.002472 | $0.001628 | $0.001637 | $0.1305 | $17,466.40 |
| 2014-05-22 | $0.001638 | $0.005254 | $0.001632 | $0.005239 | $5.00 | $56,019.40 |
| 2014-05-23 | $0.005246 | $0.01625 | $0.001676 | $0.005213 | $23.39 | $55,755.32 |
| 2014-05-24 | $0.005207 | $0.005241 | $0.002537 | $0.002547 | $0.03093 | $27,252.99 |
| 2014-05-25 | $0.002547 | $0.002796 | $0.002547 | $0.002768 | $0.01389 | $29,622.74 |
| 2014-05-26 | $0.002772 | $0.01226 | $0.002742 | $0.01225 | $6.22 | $131,124 |
| 2014-05-27 | $0.01225 | $0.01238 | $0.002793 | $0.002803 | $10.72 | $30,022.96 |
| 2014-05-28 | $0.002799 | $0.002808 | $0.001895 | $0.001937 | $20.71 | $20,754.14 |
| 2014-05-29 | $0.001939 | $0.001939 | $0.001928 | $0.001934 | $20.67 | $20,722.54 |
| 2014-05-30 | $0.01791 | $0.01825 | $0.002112 | $0.002154 | $35.06 | $23,091.15 |
| 2014-05-31 | $0.002154 | $0.01862 | $0.002116 | $0.003123 | $30.22 | $33,496.94 |