Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004982 | $0.005010 | $0.004902 | $0.004950 | $132.14 | $35,059.41 |
| 2018-07-02 | $0.004950 | $0.005257 | $0.004899 | $0.005153 | $52.17 | $36,511.32 |
| 2018-07-03 | $0.005129 | $0.005380 | $0.005051 | $0.005072 | $62.01 | $35,948.30 |
| 2018-07-04 | $0.005070 | $0.005821 | $0.004614 | $0.004798 | $176.27 | $34,020.47 |
| 2018-07-05 | $0.004809 | $0.004859 | $0.004440 | $0.004445 | $66.66 | $31,521.75 |
| 2018-07-06 | $0.004444 | $0.004611 | $0.004414 | $0.004561 | $73.15 | $32,354.73 |
| 2018-07-07 | $0.004554 | $0.004881 | $0.004369 | $0.004601 | $125.19 | $32,638.38 |
| 2018-07-08 | $0.004596 | $0.004918 | $0.004439 | $0.004696 | $98.53 | $33,312.87 |
| 2018-07-09 | $0.004695 | $0.004784 | $0.004353 | $0.004467 | $83.29 | $31,688.60 |
| 2018-07-10 | $0.004464 | $0.004473 | $0.003527 | $0.004044 | $280.38 | $28,687.70 |
| 2018-07-11 | $0.004044 | $0.004528 | $0.003547 | $0.003643 | $191.75 | $25,843.52 |
| 2018-07-12 | $0.003642 | $0.003642 | $0.003430 | $0.003492 | $95.68 | $24,776.84 |
| 2018-07-13 | $0.003496 | $0.004678 | $0.003492 | $0.003627 | $232.99 | $25,736.25 |
| 2018-07-14 | $0.003617 | $0.003944 | $0.003617 | $0.003698 | $128.37 | $26,239.79 |
| 2018-07-15 | $0.003697 | $0.003877 | $0.003464 | $0.003750 | $183.46 | $26,622.49 |
| 2018-07-16 | $0.003564 | $0.004620 | $0.003555 | $0.003847 | $137.67 | $27,319.56 |
| 2018-07-17 | $0.003838 | $0.004538 | $0.003760 | $0.004397 | $207.00 | $31,230.82 |
| 2018-07-18 | $0.004395 | $0.004595 | $0.004074 | $0.004130 | $86.97 | $29,356.40 |
| 2018-07-19 | $0.004128 | $0.004348 | $0.004026 | $0.004032 | $80.55 | $28,670.87 |
| 2018-07-20 | $0.004035 | $0.004052 | $0.003792 | $0.003815 | $27.68 | $27,133.22 |
| 2018-07-21 | $0.003814 | $0.007132 | $0.003460 | $0.003999 | $3,028.11 | $28,456.99 |
| 2018-07-22 | $0.003998 | $0.004134 | $0.003727 | $0.003998 | $474.20 | $28,461.58 |
| 2018-07-23 | $0.003994 | $0.004393 | $0.003828 | $0.003853 | $177.32 | $27,437.69 |
| 2018-07-24 | $0.003858 | $0.004151 | $0.003653 | $0.003879 | $180.32 | $27,634.40 |
| 2018-07-25 | $0.003807 | $0.004814 | $0.003765 | $0.003924 | $63.17 | $27,958.05 |
| 2018-07-26 | $0.003922 | $0.004359 | $0.003544 | $0.003579 | $115.93 | $25,513.49 |
| 2018-07-27 | $0.003577 | $0.008233 | $0.003547 | $0.006034 | $1,046.86 | $43,028.66 |
| 2018-07-28 | $0.006047 | $0.007464 | $0.004418 | $0.005485 | $119.61 | $39,117.25 |
| 2018-07-29 | $0.005507 | $0.005595 | $0.004170 | $0.004518 | $162.97 | $32,231.40 |
| 2018-07-30 | $0.004521 | $0.005079 | $0.004155 | $0.005079 | $116.67 | $36,249.89 |
| 2018-07-31 | $0.005070 | $0.005070 | $0.003679 | $0.003715 | $62.80 | $26,523.92 |