Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01992 | $0.02437 | $0.01921 | $0.02013 | $882.34 | $56,302.37 |
| 2016-06-02 | $0.02012 | $0.02290 | $0.01892 | $0.01977 | $625.93 | $55,305.07 |
| 2016-06-03 | $0.01976 | $0.02007 | $0.01298 | $0.01392 | $716.92 | $38,952.66 |
| 2016-06-04 | $0.01520 | $0.01740 | $0.01305 | $0.01419 | $73.67 | $39,718.16 |
| 2016-06-05 | $0.01422 | $0.01770 | $0.01422 | $0.01465 | $254.14 | $40,922.46 |
| 2016-06-06 | $0.01464 | $0.02108 | $0.01394 | $0.01831 | $109.78 | $51,312.49 |
| 2016-06-07 | $0.01830 | $0.02394 | $0.01670 | $0.01792 | $216.93 | $50,233.37 |
| 2016-06-08 | $0.01794 | $0.02010 | $0.01714 | $0.01763 | $75.19 | $49,466.09 |
| 2016-06-09 | $0.01765 | $0.02472 | $0.01692 | $0.01867 | $218.19 | $52,396.42 |
| 2016-06-10 | $0.01880 | $0.01971 | $0.01382 | $0.01384 | $410.35 | $38,860.65 |
| 2016-06-11 | $0.01397 | $0.02036 | $0.01397 | $0.01708 | $101.58 | $47,983.25 |
| 2016-06-12 | $0.01715 | $0.01886 | $0.01627 | $0.01682 | $199.96 | $47,280.51 |
| 2016-06-13 | $0.01680 | $0.01728 | $0.01441 | $0.01479 | $61.34 | $41,580.51 |
| 2016-06-14 | $0.01479 | $0.01821 | $0.01374 | $0.01472 | $322.83 | $41,414.34 |
| 2016-06-15 | $0.01473 | $0.02068 | $0.01359 | $0.02068 | $68.11 | $58,186.44 |
| 2016-06-16 | $0.02074 | $0.02919 | $0.01565 | $0.02831 | $707.85 | $79,692.30 |
| 2016-06-17 | $0.02839 | $0.02839 | $0.01567 | $0.01588 | $81.89 | $44,737.00 |
| 2016-06-18 | $0.01587 | $0.02789 | $0.01172 | $0.01715 | $247.00 | $48,319.47 |
| 2016-06-19 | $0.01715 | $0.01717 | $0.01277 | $0.01278 | $240.42 | $36,019.71 |
| 2016-06-20 | $0.01279 | $0.02472 | $0.01274 | $0.01460 | $218.63 | $41,182.84 |
| 2016-06-21 | $0.01458 | $0.01928 | $0.01187 | $0.01213 | $148.91 | $34,234.53 |
| 2016-06-22 | $0.01212 | $0.01278 | $0.01113 | $0.01128 | $171.93 | $31,831.11 |
| 2016-06-23 | $0.01130 | $0.01680 | $0.01056 | $0.01199 | $44.14 | $33,855.60 |
| 2016-06-24 | $0.01201 | $0.01309 | $0.01099 | $0.01141 | $168.04 | $32,227.25 |
| 2016-06-25 | $0.01141 | $0.01483 | $0.01139 | $0.01329 | $38.30 | $37,562.14 |
| 2016-06-26 | $0.01331 | $0.01798 | $0.01077 | $0.01081 | $75.29 | $30,566.23 |
| 2016-06-27 | $0.01080 | $0.01282 | $0.01067 | $0.01166 | $54.28 | $32,974.37 |
| 2016-06-28 | $0.01171 | $0.01262 | $0.009144 | $0.009666 | $287.87 | $27,350.26 |
| 2016-06-29 | $0.009621 | $0.01243 | $0.009398 | $0.01023 | $89.73 | $28,968.41 |
| 2016-06-30 | $0.01024 | $0.01350 | $0.009868 | $0.01046 | $192.00 | $29,608.36 |