Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03534 | $0.04195 | $0.01661 | $0.03092 | $5,725.02 | $126,811 |
| 2018-01-02 | $0.03092 | $0.03441 | $0.02479 | $0.02928 | $2,578.02 | $120,369 |
| 2018-01-03 | $0.02917 | $0.05138 | $0.02916 | $0.05138 | $7,165.08 | $212,043 |
| 2018-01-04 | $0.05166 | $0.1298 | $0.03998 | $0.1146 | $31,600.50 | $474,873 |
| 2018-01-05 | $0.1162 | $0.5140 | $0.09442 | $0.2850 | $218,717 | $1,185,737 |
| 2018-01-06 | $0.2847 | $0.4476 | $0.1158 | $0.2526 | $91,754.80 | $1,057,360 |
| 2018-01-07 | $0.2211 | $0.3010 | $0.1830 | $0.2338 | $40,262.40 | $984,207 |
| 2018-01-08 | $0.2364 | $0.2391 | $0.1570 | $0.1665 | $20,700.00 | $705,087 |
| 2018-01-09 | $0.1661 | $0.1999 | $0.1446 | $0.1658 | $23,646.40 | $705,467 |
| 2018-01-10 | $0.1660 | $0.1718 | $0.09491 | $0.1222 | $12,583.80 | $523,016 |
| 2018-01-11 | $0.1220 | $0.1620 | $0.1056 | $0.1351 | $10,038.90 | $581,291 |
| 2018-01-12 | $0.1360 | $0.1440 | $0.09710 | $0.1144 | $7,761.65 | $494,703 |
| 2018-01-13 | $0.1143 | $0.1413 | $0.1060 | $0.1293 | $13,489.10 | $562,366 |
| 2018-01-14 | $0.1294 | $0.5395 | $0.1085 | $0.1744 | $248,196 | $761,751 |
| 2018-01-15 | $0.1731 | $0.4810 | $0.1556 | $0.1584 | $99,701.40 | $695,032 |
| 2018-01-16 | $0.1586 | $0.1669 | $0.08923 | $0.1116 | $12,916.40 | $492,001 |
| 2018-01-17 | $0.1069 | $0.1096 | $0.05686 | $0.07621 | $7,531.60 | $337,329 |
| 2018-01-18 | $0.07650 | $0.1015 | $0.05264 | $0.1004 | $10,804.30 | $446,644 |
| 2018-01-19 | $0.09938 | $0.1417 | $0.07715 | $0.09227 | $15,739.50 | $412,862 |
| 2018-01-20 | $0.09327 | $0.1126 | $0.08118 | $0.1014 | $11,670.80 | $455,582 |
| 2018-01-21 | $0.1017 | $0.1017 | $0.07008 | $0.07680 | $5,832.86 | $347,032 |
| 2018-01-22 | $0.07499 | $0.08941 | $0.06185 | $0.07268 | $9,227.00 | $330,185 |
| 2018-01-23 | $0.07249 | $0.08802 | $0.05861 | $0.07393 | $4,960.24 | $337,746 |
| 2018-01-24 | $0.07389 | $0.1335 | $0.06657 | $0.07601 | $34,317.60 | $348,964 |
| 2018-01-25 | $0.07726 | $0.08044 | $0.06697 | $0.07588 | $8,520.10 | $349,709 |
| 2018-01-26 | $0.07200 | $0.08028 | $0.05853 | $0.06180 | $3,962.06 | $286,118 |
| 2018-01-27 | $0.06177 | $0.06784 | $0.05777 | $0.05793 | $2,320.70 | $269,614 |
| 2018-01-28 | $0.05823 | $0.1072 | $0.05782 | $0.06398 | $39,675.00 | $299,337 |
| 2018-01-29 | $0.06403 | $0.06540 | $0.05617 | $0.05683 | $5,655.41 | $267,302 |
| 2018-01-30 | $0.05685 | $0.05899 | $0.04042 | $0.04142 | $5,236.31 | $195,569 |
| 2018-01-31 | $0.04148 | $0.04449 | $0.03128 | $0.03145 | $4,148.91 | $149,056 |