Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01164 | $0.01256 | $0.01064 | $0.01092 | $258.59 | $71,067.26 |
| 2018-05-02 | $0.01090 | $0.01176 | $0.01044 | $0.01125 | $413.92 | $73,453.45 |
| 2018-05-03 | $0.01125 | $0.01227 | $0.01111 | $0.01199 | $437.82 | $78,503.14 |
| 2018-05-04 | $0.01199 | $0.01267 | $0.01166 | $0.01173 | $652.88 | $76,965.22 |
| 2018-05-05 | $0.01173 | $0.01317 | $0.01171 | $0.01238 | $985.02 | $81,326.17 |
| 2018-05-06 | $0.01238 | $0.01250 | $0.01141 | $0.01201 | $208.53 | $79,109.44 |
| 2018-05-07 | $0.01202 | $0.01286 | $0.01112 | $0.01215 | $612.26 | $80,254.26 |
| 2018-05-08 | $0.01218 | $0.01229 | $0.01113 | $0.01133 | $396.03 | $75,019.96 |
| 2018-05-09 | $0.01131 | $0.01171 | $0.01106 | $0.01118 | $357.91 | $74,162.17 |
| 2018-05-10 | $0.01118 | $0.01344 | $0.01095 | $0.01101 | $1,046.75 | $73,197.87 |
| 2018-05-11 | $0.01103 | $0.01241 | $0.009430 | $0.009430 | $866.35 | $62,770.47 |
| 2018-05-12 | $0.009402 | $0.01014 | $0.009224 | $0.009487 | $190.94 | $63,264.39 |
| 2018-05-13 | $0.009484 | $0.01086 | $0.009373 | $0.009735 | $304.55 | $65,041.04 |
| 2018-05-14 | $0.009733 | $0.01087 | $0.008993 | $0.01060 | $316.21 | $70,944.40 |
| 2018-05-15 | $0.01058 | $0.01181 | $0.009371 | $0.009425 | $619.59 | $63,366.98 |
| 2018-05-16 | $0.009420 | $0.009574 | $0.008812 | $0.009094 | $371.85 | $61,387.21 |
| 2018-05-17 | $0.009100 | $0.009560 | $0.008827 | $0.008878 | $117.44 | $59,994.71 |
| 2018-05-18 | $0.008886 | $0.009306 | $0.008754 | $0.009064 | $205.67 | $61,371.45 |
| 2018-05-19 | $0.009063 | $0.009385 | $0.008940 | $0.009063 | $187.53 | $61,467.41 |
| 2018-05-20 | $0.009070 | $0.009870 | $0.009011 | $0.009454 | $107.84 | $64,176.25 |
| 2018-05-21 | $0.009465 | $0.009655 | $0.009134 | $0.009166 | $261.36 | $62,348.00 |
| 2018-05-22 | $0.009164 | $0.009558 | $0.008763 | $0.009534 | $336.99 | $65,041.10 |
| 2018-05-23 | $0.009524 | $0.009538 | $0.008069 | $0.008142 | $803.48 | $55,635.04 |
| 2018-05-24 | $0.008121 | $0.008571 | $0.007845 | $0.008152 | $296.44 | $55,865.03 |
| 2018-05-25 | $0.008168 | $0.008226 | $0.007843 | $0.008226 | $175.77 | $56,480.08 |
| 2018-05-26 | $0.008215 | $0.008215 | $0.007657 | $0.007698 | $137.97 | $53,003.20 |
| 2018-05-27 | $0.007702 | $0.007715 | $0.007218 | $0.007270 | $226.83 | $50,134.82 |
| 2018-05-28 | $0.007272 | $0.007337 | $0.006895 | $0.006907 | $312.01 | $47,759.40 |
| 2018-05-29 | $0.006905 | $0.007440 | $0.006767 | $0.007087 | $263.70 | $49,056.90 |
| 2018-05-30 | $0.007091 | $0.007358 | $0.006867 | $0.006941 | $158.40 | $48,194.81 |
| 2018-05-31 | $0.006940 | $0.007361 | $0.006906 | $0.007112 | $122.12 | $49,465.81 |