Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007068 | $0.008358 | $0.006823 | $0.007946 | $244.40 | $48,394.36 |
| 2018-04-02 | $0.007985 | $0.008859 | $0.007647 | $0.007819 | $235.37 | $47,784.27 |
| 2018-04-03 | $0.007825 | $0.008358 | $0.007799 | $0.008015 | $165.65 | $49,130.39 |
| 2018-04-04 | $0.008010 | $0.008010 | $0.006996 | $0.007672 | $183.29 | $47,138.58 |
| 2018-04-05 | $0.006792 | $0.007019 | $0.006576 | $0.007015 | $109.76 | $43,203.96 |
| 2018-04-06 | $0.006980 | $0.007002 | $0.006655 | $0.006878 | $141.79 | $42,493.04 |
| 2018-04-07 | $0.006886 | $0.007764 | $0.006876 | $0.007588 | $182.79 | $46,985.01 |
| 2018-04-08 | $0.007595 | $0.007673 | $0.007031 | $0.007154 | $148.51 | $44,431.16 |
| 2018-04-09 | $0.007166 | $0.009696 | $0.006772 | $0.007430 | $414.10 | $46,296.87 |
| 2018-04-10 | $0.007436 | $0.008879 | $0.007385 | $0.007985 | $248.48 | $49,785.90 |
| 2018-04-11 | $0.007992 | $0.008607 | $0.007657 | $0.008565 | $444.20 | $53,403.49 |
| 2018-04-12 | $0.008544 | $0.009058 | $0.007303 | $0.009015 | $419.21 | $56,214.17 |
| 2018-04-13 | $0.008552 | $0.01046 | $0.008409 | $0.008654 | $1,012.15 | $54,058.44 |
| 2018-04-14 | $0.008654 | $0.009557 | $0.008624 | $0.008792 | $179.16 | $55,051.43 |
| 2018-04-15 | $0.008801 | $0.009543 | $0.008652 | $0.008683 | $139.27 | $54,470.68 |
| 2018-04-16 | $0.008679 | $0.009187 | $0.007869 | $0.008448 | $1,297.23 | $53,084.45 |
| 2018-04-17 | $0.008452 | $0.01045 | $0.007717 | $0.008362 | $1,923.27 | $52,546.62 |
| 2018-04-18 | $0.008370 | $0.009004 | $0.008086 | $0.008485 | $484.11 | $53,505.96 |
| 2018-04-19 | $0.008491 | $0.008880 | $0.008376 | $0.008429 | $275.32 | $53,292.20 |
| 2018-04-20 | $0.008434 | $0.009010 | $0.008400 | $0.008927 | $457.81 | $56,655.78 |
| 2018-04-21 | $0.008930 | $0.009839 | $0.008835 | $0.009464 | $413.17 | $60,211.61 |
| 2018-04-22 | $0.009464 | $0.01429 | $0.009278 | $0.01249 | $1,500.42 | $79,492.34 |
| 2018-04-23 | $0.01247 | $0.01452 | $0.01074 | $0.01293 | $1,856.38 | $82,389.77 |
| 2018-04-24 | $0.01294 | $0.01357 | $0.01145 | $0.01221 | $728.53 | $77,949.66 |
| 2018-04-25 | $0.01212 | $0.01384 | $0.01137 | $0.01152 | $892.04 | $73,818.55 |
| 2018-04-26 | $0.01161 | $0.01418 | $0.01098 | $0.01188 | $504.65 | $76,360.98 |
| 2018-04-27 | $0.01190 | $0.01266 | $0.01145 | $0.01145 | $648.86 | $73,845.85 |
| 2018-04-28 | $0.01141 | $0.01162 | $0.01113 | $0.01122 | $395.17 | $72,512.65 |
| 2018-04-29 | $0.01121 | $0.01306 | $0.01121 | $0.01223 | $936.22 | $79,272.04 |
| 2018-04-30 | $0.01222 | $0.01300 | $0.01144 | $0.01163 | $247.49 | $75,555.22 |