Kratscoin KTC
Xếp hạng #?
15:49:35 14/06/2021
Kratscoin (KTC)
Không theo dõi
Lịch sử giá Kratscoin (KTC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.4618 | $0.4669 | $0.4543 | $0.4614 | $7,827.16 | $0 |
| 2020-07-02 | $0.4618 | $0.4865 | $0.4549 | $0.4804 | $8,502.21 | $0 |
| 2020-07-03 | $0.4796 | $0.4825 | $0.4058 | $0.4311 | $7,067.32 | $0 |
| 2020-07-04 | $0.4316 | $0.4430 | $0.3964 | $0.3984 | $6,710.18 | $0 |
| 2020-07-05 | $0.3982 | $0.4042 | $0.3212 | $0.3635 | $6,014.78 | $0 |
| 2020-07-06 | $0.3635 | $0.3828 | $0.3625 | $0.3808 | $6,465.33 | $0 |
| 2020-07-07 | $0.3808 | $0.4226 | $0.3307 | $0.3659 | $6,060.38 | $0 |
| 2020-07-08 | $0.3659 | $0.3767 | $0.3654 | $0.3719 | $6,333.64 | $0 |
| 2020-07-09 | $0.3720 | $0.3776 | $0.3688 | $0.3744 | $6,371.27 | $0 |
| 2020-07-10 | $0.3736 | $0.3758 | $0.3304 | $0.3667 | $6,358.34 | $0 |
| 2020-07-11 | $0.3667 | $0.3761 | $0.3631 | $0.3699 | $6,066.81 | $0 |
| 2020-07-12 | $0.3700 | $0.3777 | $0.3653 | $0.3687 | $6,009.86 | $0 |
| 2020-07-13 | $0.3687 | $0.3786 | $0.3675 | $0.3769 | $6,467.81 | $0 |
| 2020-07-14 | $0.3769 | $0.4124 | $0.3034 | $0.3134 | $5,006.31 | $0 |
| 2020-07-15 | $0.3134 | $0.4033 | $0.3086 | $0.3242 | $5,346.35 | $0 |
| 2020-07-16 | $0.3238 | $0.3436 | $0.3155 | $0.3348 | $5,379.84 | $0 |
| 2020-07-17 | $0.3348 | $0.3375 | $0.3239 | $0.3240 | $5,270.59 | $0 |
| 2020-07-18 | $0.3238 | $0.3253 | $0.3172 | $0.3213 | $5,367.76 | $0 |
| 2020-07-19 | $0.3209 | $0.3259 | $0.3168 | $0.3207 | $4,981.20 | $0 |
| 2020-07-20 | $0.3201 | $0.3218 | $0.3122 | $0.3154 | $4,827.81 | $0 |
| 2020-07-21 | $0.3154 | $0.3222 | $0.2987 | $0.3009 | $4,525.86 | $0 |
| 2020-07-22 | $0.3009 | $0.3040 | $0.2978 | $0.3010 | $4,464.62 | $0 |
| 2020-07-23 | $0.3004 | $0.3004 | $0.2514 | $0.2546 | $4,000.39 | $0 |
| 2020-07-24 | $0.2546 | $0.2595 | $0.2509 | $0.2520 | $3,912.66 | $0 |
| 2020-07-25 | $0.2520 | $0.2539 | $0.2461 | $0.2468 | $3,666.34 | $0 |
| 2020-07-26 | $0.2462 | $0.2512 | $0.2441 | $0.2501 | $3,861.65 | $0 |
| 2020-07-27 | $0.2501 | $0.2559 | $0.2464 | $0.2531 | $3,764.28 | $0 |
| 2020-07-28 | $0.2530 | $0.2675 | $0.2497 | $0.2642 | $3,897.50 | $0 |
| 2020-07-29 | $0.2645 | $0.4077 | $0.2643 | $0.3309 | $4,734.81 | $0 |
| 2020-07-30 | $0.3309 | $0.3327 | $0.3167 | $0.3219 | $4,874.83 | $0 |
| 2020-07-31 | $0.3219 | $0.3262 | $0.3008 | $0.3099 | $4,682.53 | $0 |