Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03152 | $0.04985 | $0.02721 | $0.02884 | $6,248.54 | $137,440 |
| 2018-02-02 | $0.02815 | $0.05002 | $0.02431 | $0.02715 | $8,027.31 | $130,070 |
| 2018-02-03 | $0.02724 | $0.03991 | $0.02521 | $0.03108 | $2,692.80 | $149,790 |
| 2018-02-04 | $0.03110 | $0.03346 | $0.02488 | $0.02502 | $1,676.68 | $121,239 |
| 2018-02-05 | $0.02477 | $0.02523 | $0.01918 | $0.01987 | $1,613.43 | $97,267.99 |
| 2018-02-06 | $0.01990 | $0.02391 | $0.01733 | $0.02202 | $1,243.26 | $108,372 |
| 2018-02-07 | $0.02195 | $0.02815 | $0.02093 | $0.02243 | $1,443.85 | $110,997 |
| 2018-02-08 | $0.02234 | $0.03112 | $0.02234 | $0.02418 | $1,351.77 | $120,311 |
| 2018-02-09 | $0.02426 | $0.02874 | $0.02267 | $0.02865 | $1,515.03 | $143,332 |
| 2018-02-10 | $0.02867 | $0.04775 | $0.02424 | $0.02789 | $10,028.50 | $140,287 |
| 2018-02-11 | $0.02787 | $0.02787 | $0.02322 | $0.02352 | $1,700.30 | $118,918 |
| 2018-02-12 | $0.02367 | $0.02673 | $0.02280 | $0.02410 | $1,356.56 | $122,514 |
| 2018-02-13 | $0.02414 | $0.02521 | $0.02162 | $0.02230 | $2,045.06 | $113,957 |
| 2018-02-14 | $0.02223 | $0.02549 | $0.02223 | $0.02392 | $1,575.54 | $122,868 |
| 2018-02-15 | $0.02393 | $0.02723 | $0.02309 | $0.02614 | $2,184.98 | $134,896 |
| 2018-02-16 | $0.02603 | $0.07031 | $0.02262 | $0.03395 | $57,736.50 | $176,172 |
| 2018-02-17 | $0.03394 | $0.04536 | $0.03191 | $0.03827 | $23,814.50 | $199,612 |
| 2018-02-18 | $0.03849 | $0.04541 | $0.03235 | $0.03235 | $6,808.27 | $169,623 |
| 2018-02-19 | $0.03220 | $0.03581 | $0.02715 | $0.03081 | $4,185.78 | $162,366 |
| 2018-02-20 | $0.03083 | $0.03352 | $0.02667 | $0.02695 | $2,099.48 | $142,693 |
| 2018-02-21 | $0.02692 | $0.03182 | $0.02435 | $0.02619 | $1,995.42 | $139,447 |
| 2018-02-22 | $0.02617 | $0.02732 | $0.02184 | $0.02207 | $921.43 | $118,110 |
| 2018-02-23 | $0.02205 | $0.02354 | $0.02151 | $0.02276 | $970.91 | $122,369 |
| 2018-02-24 | $0.02273 | $0.02356 | $0.02023 | $0.02088 | $1,758.37 | $112,851 |
| 2018-02-25 | $0.02085 | $0.04065 | $0.02003 | $0.02451 | $21,145.90 | $133,166 |
| 2018-02-26 | $0.02454 | $0.02926 | $0.02061 | $0.02591 | $5,330.14 | $141,440 |
| 2018-02-27 | $0.03135 | $0.03382 | $0.02291 | $0.02413 | $2,778.60 | $132,418 |
| 2018-02-28 | $0.02410 | $0.02516 | $0.02276 | $0.02278 | $967.09 | $125,631 |