Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-08 | $0.001677 | $0.001825 | $0.001423 | $0.001636 | $43.80 | $27,852.30 |
| 2014-06-09 | $0.001636 | $0.02917 | $0.001363 | $0.01013 | $216.76 | $172,432 |
| 2014-06-10 | $0.01013 | $0.09583 | $0.001948 | $0.03769 | $23.47 | $641,593 |
| 2014-06-11 | $0.03770 | $0.1083 | $0.001931 | $0.002209 | $945.45 | $37,615.86 |
| 2014-06-12 | $0.002107 | $0.005823 | $0.001740 | $0.002359 | $1,694.24 | $40,171.58 |
| 2014-06-13 | $0.002346 | $0.003897 | $0.001933 | $0.003897 | $2,459.32 | $66,355.96 |
| 2014-06-14 | $0.003901 | $0.005084 | $0.003519 | $0.003874 | $2,257.00 | $65,980.97 |
| 2014-06-15 | $0.003845 | $0.01064 | $0.003767 | $0.004494 | $24,920.90 | $76,563.91 |
| 2014-06-16 | $0.005390 | $0.008041 | $0.003714 | $0.003714 | $5,932.40 | $63,284.67 |
| 2014-06-17 | $0.003719 | $0.006031 | $0.003143 | $0.003918 | $2,206.03 | $66,753.57 |
| 2014-06-18 | $0.003918 | $0.005242 | $0.003039 | $0.003044 | $530.40 | $51,876.62 |
| 2014-06-19 | $0.003046 | $0.004408 | $0.0009827 | $0.003309 | $370.98 | $56,396.14 |
| 2014-06-20 | $0.003306 | $0.006247 | $0.002981 | $0.003856 | $1,775.19 | $65,715.32 |
| 2014-06-21 | $0.003862 | $0.006126 | $0.002381 | $0.005359 | $690.55 | $91,342.17 |
| 2014-06-22 | $0.005349 | $0.005389 | $0.002708 | $0.004211 | $194.92 | $71,773.59 |
| 2014-06-23 | $0.004210 | $0.004932 | $0.002658 | $0.002684 | $498.65 | $45,752.58 |
| 2014-06-24 | $0.002685 | $0.003522 | $0.002018 | $0.002024 | $89.16 | $34,503.59 |
| 2014-06-25 | $0.002021 | $0.002871 | $0.001719 | $0.001953 | $583.82 | $33,288.32 |
| 2014-06-26 | $0.001892 | $0.004589 | $0.001521 | $0.001537 | $428.89 | $26,205.02 |
| 2014-06-27 | $0.001540 | $0.004586 | $0.001539 | $0.004055 | $38.64 | $69,143.32 |
| 2014-06-28 | $0.004067 | $0.004102 | $0.001877 | $0.003672 | $606.45 | $62,612.95 |
| 2014-06-29 | $0.003676 | $0.004087 | $0.002150 | $0.004074 | $176.38 | $69,468.97 |
| 2014-06-30 | $0.004077 | $0.004127 | $0.002554 | $0.002558 | $65.39 | $43,624.06 |