Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009848 | $0.01232 | $0.009623 | $0.01146 | $506.77 | $41,130.55 |
| 2017-12-02 | $0.01146 | $0.01333 | $0.009213 | $0.01111 | $366.02 | $40,061.69 |
| 2017-12-03 | $0.01112 | $0.01176 | $0.01027 | $0.01087 | $172.50 | $39,365.51 |
| 2017-12-04 | $0.01090 | $0.01274 | $0.01056 | $0.01128 | $930.90 | $41,148.36 |
| 2017-12-05 | $0.01131 | $0.01588 | $0.01115 | $0.01180 | $569.50 | $43,243.00 |
| 2017-12-06 | $0.01178 | $0.01781 | $0.01178 | $0.01454 | $381.94 | $53,609.53 |
| 2017-12-07 | $0.01452 | $0.03145 | $0.01431 | $0.02542 | $4,156.96 | $94,352.56 |
| 2017-12-08 | $0.02548 | $0.02555 | $0.01936 | $0.01954 | $875.74 | $72,859.01 |
| 2017-12-09 | $0.01952 | $0.02229 | $0.01456 | $0.01519 | $277.13 | $56,995.21 |
| 2017-12-10 | $0.01526 | $0.02186 | $0.01284 | $0.01796 | $601.86 | $67,668.00 |
| 2017-12-11 | $0.01783 | $0.02176 | $0.01776 | $0.02101 | $797.16 | $79,511.09 |
| 2017-12-12 | $0.02108 | $0.02325 | $0.01862 | $0.02008 | $640.76 | $76,456.30 |
| 2017-12-13 | $0.02009 | $0.02067 | $0.01674 | $0.01794 | $947.46 | $68,691.52 |
| 2017-12-14 | $0.01789 | $0.01921 | $0.01389 | $0.01542 | $2,100.05 | $59,202.14 |
| 2017-12-15 | $0.01544 | $0.01676 | $0.01385 | $0.01653 | $178.24 | $63,611.42 |
| 2017-12-16 | $0.01655 | $0.01678 | $0.01295 | $0.01519 | $662.67 | $58,558.34 |
| 2017-12-17 | $0.01519 | $0.02119 | $0.01481 | $0.01488 | $540.93 | $57,628.92 |
| 2017-12-18 | $0.01492 | $0.01990 | $0.01428 | $0.01434 | $319.11 | $55,740.90 |
| 2017-12-19 | $0.01435 | $0.03493 | $0.01364 | $0.01584 | $1,515.28 | $61,860.90 |
| 2017-12-20 | $0.01582 | $0.05698 | $0.01287 | $0.04719 | $5,416.48 | $185,199 |
| 2017-12-21 | $0.04731 | $0.05977 | $0.02057 | $0.03930 | $6,439.97 | $155,099 |
| 2017-12-22 | $0.03944 | $0.05164 | $0.01863 | $0.02665 | $1,621.41 | $105,706 |
| 2017-12-23 | $0.02690 | $0.03792 | $0.02690 | $0.03349 | $1,525.95 | $133,484 |
| 2017-12-24 | $0.03386 | $0.03488 | $0.02532 | $0.02899 | $1,014.27 | $115,810 |
| 2017-12-25 | $0.02929 | $0.02984 | $0.01719 | $0.02099 | $1,965.89 | $84,243.86 |
| 2017-12-26 | $0.02097 | $0.03317 | $0.02088 | $0.03095 | $407.84 | $124,670 |
| 2017-12-27 | $0.03091 | $0.04561 | $0.02454 | $0.02973 | $2,630.36 | $119,753 |
| 2017-12-28 | $0.02967 | $0.03824 | $0.02098 | $0.03203 | $3,352.35 | $129,359 |
| 2017-12-29 | $0.03236 | $0.04093 | $0.02115 | $0.04043 | $4,019.80 | $163,877 |
| 2017-12-30 | $0.02670 | $0.04020 | $0.02389 | $0.03064 | $2,284.60 | $124,382 |
| 2017-12-31 | $0.03702 | $0.04027 | $0.03021 | $0.03522 | $1,921.17 | $143,753 |