Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002535 | $0.002544 | $0.001793 | $0.001797 | $47.79 | $12,909.23 |
| 2018-09-02 | $0.001869 | $0.002022 | $0.001428 | $0.001968 | $245.80 | $14,141.93 |
| 2018-09-03 | $0.001968 | $0.001971 | $0.001517 | $0.001526 | $56.42 | $10,966.01 |
| 2018-09-04 | $0.001526 | $0.002068 | $0.001522 | $0.001912 | $285.07 | $13,739.16 |
| 2018-09-05 | $0.001914 | $0.002067 | $0.001609 | $0.001609 | $137.69 | $11,561.89 |
| 2018-09-06 | $0.001612 | $0.001823 | $0.001520 | $0.001823 | $143.20 | $13,098.25 |
| 2018-09-07 | $0.001821 | $0.001831 | $0.001478 | $0.001548 | $35.01 | $11,124.47 |
| 2018-09-08 | $0.001550 | $0.001571 | $0.001416 | $0.001486 | $21.97 | $10,679.82 |
| 2018-09-09 | $0.001485 | $0.001536 | $0.001052 | $0.001503 | $211.23 | $10,807.49 |
| 2018-09-10 | $0.001502 | $0.001525 | $0.001502 | $0.001515 | $54.43 | $10,895.00 |
| 2018-09-11 | $0.001518 | $0.001644 | $0.001496 | $0.001637 | $41.95 | $11,768.53 |
| 2018-09-12 | $0.001637 | $0.001713 | $0.001496 | $0.001521 | $84.32 | $10,936.35 |
| 2018-09-13 | $0.001522 | $0.001629 | $0.001522 | $0.001559 | $37.73 | $11,219.02 |
| 2018-09-14 | $0.001558 | $0.001580 | $0.001541 | $0.001560 | $11.00 | $11,223.73 |
| 2018-09-15 | $0.001558 | $0.001575 | $0.001045 | $0.001435 | $203.09 | $12,582.66 |
| 2018-09-16 | $0.001439 | $0.001439 | $0.001231 | $0.001234 | $30.79 | $10,849.54 |
| 2018-09-17 | $0.001237 | $0.001243 | $0.001184 | $0.001191 | $25.10 | $10,493.23 |
| 2018-09-18 | $0.001191 | $0.001269 | $0.001124 | $0.001206 | $38.50 | $10,661.87 |
| 2018-09-19 | $0.001207 | $0.001232 | $0.001131 | $0.001214 | $12.54 | $10,752.16 |
| 2018-09-20 | $0.001214 | $0.001475 | $0.001214 | $0.001302 | $73.66 | $11,562.87 |
| 2018-09-21 | $0.001302 | $0.001353 | $0.001260 | $0.001281 | $18.24 | $11,397.50 |
| 2018-09-22 | $0.001282 | $0.001620 | $0.001248 | $0.001274 | $32.51 | $11,362.90 |
| 2018-09-23 | $0.001275 | $0.001555 | $0.001202 | $0.001339 | $39.42 | $11,953.52 |
| 2018-09-24 | $0.001339 | $0.001343 | $0.001248 | $0.001252 | $121.45 | $11,205.78 |
| 2018-09-25 | $0.001251 | $0.001251 | $0.001144 | $0.001222 | $49.45 | $10,961.34 |
| 2018-09-26 | $0.001220 | $0.001431 | $0.001161 | $0.001228 | $51.12 | $11,044.54 |
| 2018-09-27 | $0.001230 | $0.001433 | $0.001225 | $0.001268 | $26.94 | $11,432.62 |
| 2018-09-28 | $0.001269 | $0.001401 | $0.001194 | $0.001260 | $28.57 | $11,386.20 |
| 2018-09-29 | $0.001260 | $0.001836 | $0.001168 | $0.001386 | $423.16 | $12,546.39 |
| 2018-09-30 | $0.001386 | $0.001659 | $0.001247 | $0.001324 | $34.70 | $12,014.48 |