Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007117 | $0.007212 | $0.006898 | $0.006993 | $135.41 | $48,777.33 |
| 2018-06-02 | $0.006990 | $0.008349 | $0.006267 | $0.007404 | $656.70 | $51,731.36 |
| 2018-06-03 | $0.007406 | $0.008322 | $0.006675 | $0.006781 | $514.51 | $47,512.14 |
| 2018-06-04 | $0.006784 | $0.007172 | $0.006289 | $0.006299 | $126.34 | $44,232.75 |
| 2018-06-05 | $0.006302 | $0.006714 | $0.006053 | $0.006253 | $110.36 | $43,983.61 |
| 2018-06-06 | $0.006252 | $0.006619 | $0.006001 | $0.006196 | $116.23 | $43,676.26 |
| 2018-06-07 | $0.006202 | $0.007083 | $0.004989 | $0.006295 | $488.81 | $44,393.30 |
| 2018-06-08 | $0.006300 | $0.006313 | $0.005310 | $0.005570 | $279.03 | $39,282.51 |
| 2018-06-09 | $0.005568 | $0.005805 | $0.005547 | $0.005547 | $141.14 | $39,119.04 |
| 2018-06-10 | $0.005554 | $0.005554 | $0.004867 | $0.004939 | $126.72 | $34,830.89 |
| 2018-06-11 | $0.004946 | $0.005315 | $0.004733 | $0.004824 | $120.50 | $34,019.24 |
| 2018-06-12 | $0.004821 | $0.004821 | $0.004249 | $0.004531 | $479.37 | $31,951.12 |
| 2018-06-13 | $0.004542 | $0.004542 | $0.003132 | $0.003983 | $263.94 | $28,089.91 |
| 2018-06-14 | $0.003981 | $0.004279 | $0.003585 | $0.003860 | $88.19 | $27,221.80 |
| 2018-06-15 | $0.003853 | $0.003989 | $0.003718 | $0.003738 | $86.89 | $26,366.91 |
| 2018-06-16 | $0.003725 | $0.003768 | $0.003563 | $0.003581 | $90.71 | $25,257.98 |
| 2018-06-17 | $0.003590 | $0.004103 | $0.003520 | $0.003640 | $161.39 | $25,676.34 |
| 2018-06-18 | $0.003627 | $0.004310 | $0.003536 | $0.004175 | $140.20 | $29,455.12 |
| 2018-06-19 | $0.004173 | $0.004927 | $0.004151 | $0.004793 | $699.05 | $33,818.56 |
| 2018-06-20 | $0.004796 | $0.005873 | $0.004796 | $0.005670 | $519.92 | $40,013.73 |
| 2018-06-21 | $0.005671 | $0.006014 | $0.004523 | $0.004974 | $230.79 | $35,109.53 |
| 2018-06-22 | $0.004969 | $0.004977 | $0.003983 | $0.004115 | $96.87 | $29,046.52 |
| 2018-06-23 | $0.004115 | $0.004359 | $0.004024 | $0.004071 | $64.10 | $28,738.48 |
| 2018-06-24 | $0.004070 | $0.004077 | $0.003730 | $0.003821 | $37.98 | $26,981.81 |
| 2018-06-25 | $0.003813 | $0.004264 | $0.003752 | $0.004249 | $111.36 | $30,010.00 |
| 2018-06-26 | $0.004249 | $0.004984 | $0.004231 | $0.004684 | $199.02 | $33,093.41 |
| 2018-06-27 | $0.004682 | $0.004814 | $0.004104 | $0.004108 | $404.23 | $29,040.12 |
| 2018-06-28 | $0.004110 | $0.004279 | $0.004082 | $0.004105 | $26.93 | $29,033.99 |
| 2018-06-29 | $0.004108 | $0.004916 | $0.004003 | $0.004833 | $105.29 | $34,201.91 |
| 2018-06-30 | $0.004840 | $0.005867 | $0.004840 | $0.004981 | $260.66 | $35,265.60 |