Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02602 | $0.02891 | $0.02599 | $0.02662 | $219.26 | $73,411.71 |
| 2016-05-02 | $0.02662 | $0.03242 | $0.02493 | $0.02893 | $413.14 | $79,808.37 |
| 2016-05-03 | $0.02893 | $0.03203 | $0.02492 | $0.03197 | $2,027.71 | $88,224.17 |
| 2016-05-04 | $0.03196 | $0.03198 | $0.02678 | $0.03106 | $858.54 | $85,753.76 |
| 2016-05-05 | $0.03106 | $0.03134 | $0.02688 | $0.03091 | $394.62 | $85,381.65 |
| 2016-05-06 | $0.03091 | $0.03139 | $0.02735 | $0.03079 | $585.08 | $85,100.73 |
| 2016-05-07 | $0.03080 | $0.03213 | $0.02771 | $0.03209 | $312.02 | $88,733.01 |
| 2016-05-08 | $0.03209 | $0.03209 | $0.02756 | $0.02823 | $422.43 | $78,080.16 |
| 2016-05-09 | $0.02821 | $0.03228 | $0.02688 | $0.03228 | $616.82 | $89,322.80 |
| 2016-05-10 | $0.03228 | $0.03233 | $0.02713 | $0.03049 | $756.66 | $84,407.51 |
| 2016-05-11 | $0.03049 | $0.03085 | $0.02811 | $0.02876 | $842.99 | $79,653.56 |
| 2016-05-12 | $0.02873 | $0.03134 | $0.02855 | $0.03047 | $799.76 | $84,446.02 |
| 2016-05-13 | $0.03048 | $0.03049 | $0.02731 | $0.02961 | $628.92 | $82,096.34 |
| 2016-05-14 | $0.02962 | $0.03011 | $0.02508 | $0.02511 | $205.33 | $69,633.42 |
| 2016-05-15 | $0.02511 | $0.02782 | $0.02423 | $0.02517 | $151.31 | $69,825.29 |
| 2016-05-16 | $0.02517 | $0.02812 | $0.02503 | $0.02510 | $393.01 | $69,687.30 |
| 2016-05-17 | $0.02509 | $0.02725 | $0.02508 | $0.02722 | $63.46 | $75,607.79 |
| 2016-05-18 | $0.02722 | $0.02735 | $0.02457 | $0.02722 | $674.86 | $75,637.52 |
| 2016-05-19 | $0.02473 | $0.02718 | $0.02324 | $0.02610 | $194.29 | $72,560.01 |
| 2016-05-20 | $0.02605 | $0.02617 | $0.02174 | $0.02607 | $416.92 | $72,510.64 |
| 2016-05-21 | $0.02607 | $0.02658 | $0.02221 | $0.02614 | $245.35 | $72,739.82 |
| 2016-05-22 | $0.02615 | $0.02820 | $0.02185 | $0.02665 | $1,165.69 | $74,180.21 |
| 2016-05-23 | $0.02665 | $0.02969 | $0.02572 | $0.02929 | $364.67 | $81,570.48 |
| 2016-05-24 | $0.02930 | $0.03218 | $0.02587 | $0.02587 | $1,171.85 | $72,076.31 |
| 2016-05-25 | $0.02556 | $0.02930 | $0.02205 | $0.02257 | $1,354.13 | $62,918.13 |
| 2016-05-26 | $0.02258 | $0.02719 | $0.01816 | $0.02007 | $867.66 | $55,966.04 |
| 2016-05-27 | $0.02007 | $0.02525 | $0.01702 | $0.02360 | $334.16 | $65,847.20 |
| 2016-05-28 | $0.02358 | $0.03572 | $0.01901 | $0.02440 | $1,838.70 | $68,116.73 |
| 2016-05-29 | $0.02428 | $0.02838 | $0.02079 | $0.02113 | $151.51 | $59,015.77 |
| 2016-05-30 | $0.02122 | $0.02568 | $0.01936 | $0.01938 | $237.74 | $54,150.48 |
| 2016-05-31 | $0.01936 | $0.02504 | $0.01886 | $0.01990 | $432.41 | $55,620.46 |