Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02282 | $0.02559 | $0.02204 | $0.02296 | $1,248.24 | $127,219 |
| 2018-03-02 | $0.02290 | $0.02593 | $0.02226 | $0.02328 | $745.90 | $129,640 |
| 2018-03-03 | $0.02292 | $0.02627 | $0.02155 | $0.02189 | $1,098.60 | $122,492 |
| 2018-03-04 | $0.02185 | $0.02637 | $0.02094 | $0.02186 | $1,676.28 | $122,946 |
| 2018-03-05 | $0.02185 | $0.02215 | $0.01774 | $0.02007 | $1,452.11 | $113,403 |
| 2018-03-06 | $0.02002 | $0.02002 | $0.01594 | $0.01739 | $735.30 | $98,601.71 |
| 2018-03-07 | $0.01736 | $0.01863 | $0.01379 | $0.01466 | $885.28 | $83,470.68 |
| 2018-03-08 | $0.01464 | $0.01618 | $0.01365 | $0.01384 | $1,363.08 | $79,202.48 |
| 2018-03-09 | $0.01375 | $0.01392 | $0.01216 | $0.01333 | $350.83 | $76,598.32 |
| 2018-03-10 | $0.01333 | $0.01543 | $0.01262 | $0.01268 | $580.17 | $73,207.12 |
| 2018-03-11 | $0.01264 | $0.01340 | $0.01109 | $0.01206 | $300.31 | $69,888.43 |
| 2018-03-12 | $0.01203 | $0.01393 | $0.01154 | $0.01179 | $473.40 | $68,593.89 |
| 2018-03-13 | $0.01172 | $0.01280 | $0.01118 | $0.01134 | $675.36 | $66,202.24 |
| 2018-03-14 | $0.01135 | $0.01167 | $0.009835 | $0.01010 | $441.24 | $59,098.87 |
| 2018-03-15 | $0.01009 | $0.01103 | $0.009154 | $0.01066 | $230.83 | $62,511.27 |
| 2018-03-16 | $0.01066 | $0.01139 | $0.01026 | $0.01094 | $642.20 | $64,284.86 |
| 2018-03-17 | $0.01096 | $0.01123 | $0.009544 | $0.009803 | $424.93 | $57,639.63 |
| 2018-03-18 | $0.009779 | $0.01053 | $0.007532 | $0.009047 | $241.05 | $53,259.90 |
| 2018-03-19 | $0.009009 | $0.01052 | $0.008406 | $0.009125 | $208.70 | $53,816.29 |
| 2018-03-20 | $0.009227 | $0.01152 | $0.008708 | $0.01147 | $502.48 | $67,666.99 |
| 2018-03-21 | $0.01149 | $0.01505 | $0.009764 | $0.009892 | $4,902.35 | $58,443.70 |
| 2018-03-22 | $0.01103 | $0.01103 | $0.009161 | $0.009311 | $737.26 | $55,127.77 |
| 2018-03-23 | $0.009310 | $0.01423 | $0.009276 | $0.01133 | $2,343.01 | $67,249.42 |
| 2018-03-24 | $0.01150 | $0.01171 | $0.01026 | $0.01112 | $218.95 | $66,007.26 |
| 2018-03-25 | $0.01097 | $0.01126 | $0.01007 | $0.01014 | $317.70 | $60,614.30 |
| 2018-03-26 | $0.01013 | $0.01248 | $0.009737 | $0.01006 | $709.47 | $60,324.73 |
| 2018-03-27 | $0.01005 | $0.01011 | $0.009179 | $0.009191 | $702.94 | $55,262.02 |
| 2018-03-28 | $0.009188 | $0.009993 | $0.008320 | $0.008329 | $391.95 | $50,198.56 |
| 2018-03-29 | $0.008338 | $0.008715 | $0.007000 | $0.007314 | $191.98 | $44,199.05 |
| 2018-03-30 | $0.007296 | $0.007366 | $0.006104 | $0.006768 | $271.80 | $40,969.90 |
| 2018-03-31 | $0.006769 | $0.008746 | $0.006329 | $0.007069 | $356.45 | $42,947.31 |