Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001320 | $0.001446 | $0.001185 | $0.001253 | $124.08 | $11,387.25 |
| 2018-10-02 | $0.001249 | $0.001313 | $0.001238 | $0.001304 | $26.64 | $11,876.11 |
| 2018-10-03 | $0.001305 | $0.001495 | $0.001221 | $0.001233 | $79.28 | $11,256.74 |
| 2018-10-04 | $0.001235 | $0.001383 | $0.001231 | $0.001375 | $12.05 | $12,569.72 |
| 2018-10-05 | $0.001379 | $0.001384 | $0.001243 | $0.001321 | $18.44 | $12,103.13 |
| 2018-10-06 | $0.001324 | $0.001448 | $0.001307 | $0.001311 | $44.30 | $12,048.84 |
| 2018-10-07 | $0.001316 | $0.001577 | $0.001302 | $0.001508 | $61.09 | $13,896.91 |
| 2018-10-08 | $0.001515 | $0.002967 | $0.001375 | $0.001723 | $701.75 | $15,907.63 |
| 2018-10-09 | $0.001729 | $0.001994 | $0.001449 | $0.001459 | $253.94 | $13,489.10 |
| 2018-10-10 | $0.001454 | $0.001971 | $0.001429 | $0.001516 | $294.29 | $14,048.96 |
| 2018-10-11 | $0.001511 | $0.001753 | $0.001439 | $0.001740 | $164.53 | $16,164.26 |
| 2018-10-12 | $0.001738 | $0.001761 | $0.001559 | $0.001622 | $62.69 | $15,098.43 |
| 2018-10-13 | $0.001622 | $0.001694 | $0.001554 | $0.001557 | $53.71 | $14,540.02 |
| 2018-10-14 | $0.001558 | $0.002013 | $0.001558 | $0.001816 | $186.74 | $16,993.72 |
| 2018-10-15 | $0.001818 | $0.002364 | $0.001703 | $0.001848 | $246.81 | $17,337.91 |
| 2018-10-16 | $0.001846 | $0.002130 | $0.001839 | $0.001906 | $27.83 | $17,924.46 |
| 2018-10-17 | $0.001913 | $0.002116 | $0.001819 | $0.001892 | $50.17 | $17,827.16 |
| 2018-10-18 | $0.001899 | $0.001906 | $0.001800 | $0.001814 | $58.25 | $17,132.92 |
| 2018-10-19 | $0.001813 | $0.001877 | $0.001800 | $0.001865 | $13.15 | $17,638.47 |
| 2018-10-20 | $0.001865 | $0.001875 | $0.001797 | $0.001812 | $118.00 | $17,151.65 |
| 2018-10-21 | $0.001812 | $0.001827 | $0.001675 | $0.001686 | $29.29 | $15,988.18 |
| 2018-10-22 | $0.001685 | $0.001687 | $0.001606 | $0.001613 | $35.87 | $15,320.97 |
| 2018-10-23 | $0.001613 | $0.001881 | $0.001604 | $0.001617 | $85.51 | $15,393.59 |
| 2018-10-24 | $0.001610 | $0.001689 | $0.001610 | $0.001684 | $17.11 | $16,050.32 |
| 2018-10-25 | $0.001685 | $0.001686 | $0.001607 | $0.001675 | $201.98 | $15,998.55 |
| 2018-10-26 | $0.001673 | $0.001687 | $0.001606 | $0.001617 | $29.81 | $15,463.69 |
| 2018-10-27 | $0.001611 | $0.001622 | $0.001607 | $0.001609 | $24.60 | $15,420.14 |
| 2018-10-28 | $0.001618 | $0.003041 | $0.001607 | $0.002075 | $1,925.91 | $19,905.01 |
| 2018-10-29 | $0.002064 | $0.002331 | $0.001757 | $0.001768 | $417.40 | $17,006.95 |
| 2018-10-30 | $0.001769 | $0.003169 | $0.001703 | $0.002015 | $713.74 | $19,409.40 |
| 2018-10-31 | $0.002021 | $0.002337 | $0.001823 | $0.001949 | $47.95 | $18,810.45 |