Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003718 | $0.003720 | $0.003353 | $0.003424 | $149.18 | $24,453.07 |
| 2018-08-02 | $0.003425 | $0.003465 | $0.003299 | $0.003319 | $25.71 | $23,711.71 |
| 2018-08-03 | $0.003318 | $0.003318 | $0.002784 | $0.003187 | $147.11 | $22,777.41 |
| 2018-08-04 | $0.003192 | $0.003218 | $0.002816 | $0.003015 | $131.51 | $21,550.17 |
| 2018-08-05 | $0.003016 | $0.003049 | $0.002973 | $0.003023 | $17.97 | $21,612.53 |
| 2018-08-06 | $0.003262 | $0.003268 | $0.002679 | $0.002707 | $100.87 | $19,365.13 |
| 2018-08-07 | $0.002706 | $0.002999 | $0.002701 | $0.002822 | $112.50 | $20,191.83 |
| 2018-08-08 | $0.002825 | $0.003154 | $0.002467 | $0.002507 | $83.83 | $17,944.91 |
| 2018-08-09 | $0.002513 | $0.002778 | $0.002513 | $0.002749 | $39.84 | $19,680.14 |
| 2018-08-10 | $0.002747 | $0.003152 | $0.002367 | $0.002527 | $263.90 | $18,091.83 |
| 2018-08-11 | $0.002525 | $0.002528 | $0.002376 | $0.002447 | $28.66 | $17,519.63 |
| 2018-08-12 | $0.002565 | $0.003436 | $0.002384 | $0.002720 | $165.07 | $19,476.52 |
| 2018-08-13 | $0.002719 | $0.002857 | $0.002436 | $0.002445 | $42.54 | $17,509.87 |
| 2018-08-14 | $0.002443 | $0.002463 | $0.002260 | $0.002295 | $57.50 | $16,433.06 |
| 2018-08-15 | $0.002293 | $0.002309 | $0.001967 | $0.002199 | $225.52 | $15,752.30 |
| 2018-08-16 | $0.002196 | $0.002211 | $0.001830 | $0.001959 | $107.57 | $14,033.29 |
| 2018-08-17 | $0.001959 | $0.002211 | $0.001869 | $0.002170 | $106.30 | $15,548.92 |
| 2018-08-18 | $0.002175 | $0.002283 | $0.002025 | $0.002048 | $78.86 | $14,683.12 |
| 2018-08-19 | $0.002049 | $0.002070 | $0.001849 | $0.001884 | $38.65 | $13,503.02 |
| 2018-08-20 | $0.001881 | $0.002009 | $0.001855 | $0.001887 | $40.05 | $13,529.33 |
| 2018-08-21 | $0.001884 | $0.001945 | $0.001861 | $0.001880 | $32.25 | $13,487.40 |
| 2018-08-22 | $0.001881 | $0.004389 | $0.001825 | $0.001846 | $761.87 | $13,246.36 |
| 2018-08-23 | $0.001847 | $0.003871 | $0.001843 | $0.002026 | $337.31 | $14,541.69 |
| 2018-08-24 | $0.002028 | $0.002195 | $0.002012 | $0.002147 | $11.67 | $15,414.29 |
| 2018-08-25 | $0.002144 | $0.002984 | $0.002006 | $0.002024 | $56.66 | $14,534.78 |
| 2018-08-26 | $0.002029 | $0.002363 | $0.001978 | $0.002151 | $57.18 | $15,450.13 |
| 2018-08-27 | $0.002150 | $0.002698 | $0.002020 | $0.002070 | $77.65 | $14,867.44 |
| 2018-08-28 | $0.002065 | $0.002488 | $0.002062 | $0.002267 | $20.21 | $16,288.87 |
| 2018-08-29 | $0.002269 | $0.002280 | $0.002110 | $0.002112 | $15.19 | $15,175.47 |
| 2018-08-30 | $0.002113 | $0.002588 | $0.001910 | $0.002585 | $367.08 | $18,574.92 |
| 2018-08-31 | $0.002588 | $0.002794 | $0.001889 | $0.002538 | $271.53 | $18,232.20 |