Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01043 | $0.01184 | $0.01039 | $0.01064 | $11.35 | $30,145.75 |
| 2016-07-02 | $0.01065 | $0.02236 | $0.01064 | $0.01198 | $205.33 | $33,963.41 |
| 2016-07-03 | $0.01200 | $0.01645 | $0.01085 | $0.01630 | $391.27 | $46,222.45 |
| 2016-07-04 | $0.01630 | $0.02324 | $0.01313 | $0.01324 | $166.69 | $37,563.79 |
| 2016-07-05 | $0.01323 | $0.01659 | $0.01106 | $0.01489 | $6.95 | $42,272.56 |
| 2016-07-06 | $0.01489 | $0.01518 | $0.01215 | $0.01375 | $16.07 | $39,040.90 |
| 2016-07-07 | $0.01376 | $0.01538 | $0.01227 | $0.01334 | $45.59 | $37,894.82 |
| 2016-07-08 | $0.01334 | $0.02005 | $0.01156 | $0.02005 | $118.71 | $56,976.48 |
| 2016-07-09 | $0.02004 | $0.02240 | $0.01244 | $0.02223 | $749.50 | $63,189.04 |
| 2016-07-10 | $0.02220 | $0.07399 | $0.02165 | $0.05003 | $27,765.60 | $142,329 |
| 2016-07-11 | $0.05000 | $0.07164 | $0.03896 | $0.05739 | $18,687.40 | $163,352 |
| 2016-07-12 | $0.05706 | $0.06469 | $0.04707 | $0.05341 | $3,156.01 | $152,103 |
| 2016-07-13 | $0.05344 | $0.05362 | $0.03347 | $0.03961 | $2,740.25 | $112,829 |
| 2016-07-14 | $0.03953 | $0.05678 | $0.03953 | $0.04413 | $5,723.64 | $125,771 |
| 2016-07-15 | $0.04423 | $0.05720 | $0.04423 | $0.05306 | $5,935.96 | $151,274 |
| 2016-07-16 | $0.05438 | $0.05721 | $0.04490 | $0.04616 | $1,677.04 | $131,666 |
| 2016-07-17 | $0.04606 | $0.09800 | $0.04606 | $0.07438 | $31,916.10 | $212,261 |
| 2016-07-18 | $0.07445 | $0.09305 | $0.06828 | $0.07739 | $29,436.30 | $220,979 |
| 2016-07-19 | $0.07745 | $0.07981 | $0.05372 | $0.06496 | $13,351.00 | $185,564 |
| 2016-07-20 | $0.07451 | $0.07748 | $0.04153 | $0.06937 | $9,892.66 | $198,218 |
| 2016-07-21 | $0.06930 | $0.07244 | $0.06231 | $0.06626 | $1,689.58 | $189,407 |
| 2016-07-22 | $0.06625 | $0.08081 | $0.06614 | $0.07178 | $11,450.00 | $205,286 |
| 2016-07-23 | $0.07179 | $0.07339 | $0.06551 | $0.07336 | $1,262.42 | $209,889 |
| 2016-07-24 | $0.07334 | $0.07408 | $0.06289 | $0.06486 | $564.57 | $185,653 |
| 2016-07-25 | $0.06487 | $0.07147 | $0.06383 | $0.06384 | $892.10 | $182,830 |
| 2016-07-26 | $0.06472 | $0.06485 | $0.06150 | $0.06150 | $677.58 | $176,196 |
| 2016-07-27 | $0.06147 | $0.06697 | $0.05857 | $0.06160 | $2,123.78 | $176,545 |
| 2016-07-28 | $0.06160 | $0.06232 | $0.05679 | $0.06122 | $3,218.82 | $175,555 |
| 2016-07-29 | $0.06122 | $0.07259 | $0.06121 | $0.07151 | $3,969.95 | $205,137 |
| 2016-07-30 | $0.07151 | $0.07522 | $0.06643 | $0.07274 | $3,092.67 | $208,781 |
| 2016-07-31 | $0.07274 | $0.07275 | $0.06019 | $0.06580 | $3,042.03 | $188,937 |