Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.06579 | $0.06930 | $0.05868 | $0.05896 | $2,833.70 | $169,362 |
| 2016-08-02 | $0.05899 | $0.06692 | $0.05298 | $0.05792 | $986.86 | $166,433 |
| 2016-08-03 | $0.05792 | $0.05882 | $0.05221 | $0.05627 | $466.72 | $161,772 |
| 2016-08-04 | $0.05761 | $0.07139 | $0.05485 | $0.06589 | $3,351.48 | $189,574 |
| 2016-08-05 | $0.06590 | $0.07067 | $0.05882 | $0.06086 | $2,590.21 | $175,135 |
| 2016-08-06 | $0.06084 | $0.06599 | $0.05962 | $0.06594 | $526.42 | $189,785 |
| 2016-08-07 | $0.06594 | $0.08004 | $0.06050 | $0.07999 | $4,883.55 | $230,278 |
| 2016-08-08 | $0.08001 | $0.08267 | $0.07207 | $0.08169 | $4,420.91 | $235,285 |
| 2016-08-09 | $0.08169 | $0.1552 | $0.07435 | $0.1347 | $31,287.70 | $388,282 |
| 2016-08-10 | $0.1344 | $0.2089 | $0.1240 | $0.1888 | $39,700.90 | $544,409 |
| 2016-08-11 | $0.1834 | $0.1846 | $0.1490 | $0.1596 | $18,008.70 | $460,370 |
| 2016-08-12 | $0.1596 | $0.1817 | $0.1471 | $0.1476 | $3,533.74 | $425,816 |
| 2016-08-13 | $0.1476 | $0.1650 | $0.1461 | $0.1547 | $3,130.16 | $446,560 |
| 2016-08-14 | $0.1547 | $0.1595 | $0.1070 | $0.1382 | $5,569.69 | $398,972 |
| 2016-08-15 | $0.1382 | $0.1387 | $0.1091 | $0.1216 | $3,833.90 | $351,203 |
| 2016-08-16 | $0.1216 | $0.1272 | $0.09868 | $0.1057 | $3,455.88 | $305,467 |
| 2016-08-17 | $0.1026 | $0.1095 | $0.09618 | $0.1074 | $2,111.55 | $310,627 |
| 2016-08-18 | $0.1074 | $0.1503 | $0.1074 | $0.1318 | $3,416.67 | $381,205 |
| 2016-08-19 | $0.1318 | $0.1583 | $0.1318 | $0.1583 | $1,696.23 | $458,190 |
| 2016-08-20 | $0.1583 | $0.1620 | $0.1363 | $0.1552 | $1,168.92 | $449,218 |
| 2016-08-21 | $0.1552 | $0.1614 | $0.1438 | $0.1455 | $1,726.10 | $421,484 |
| 2016-08-22 | $0.1455 | $0.1985 | $0.1455 | $0.1654 | $9,092.95 | $479,392 |
| 2016-08-23 | $0.1654 | $0.1974 | $0.1654 | $0.1698 | $5,254.69 | $492,284 |
| 2016-08-24 | $0.1698 | $0.1953 | $0.1515 | $0.1516 | $5,761.18 | $439,644 |
| 2016-08-25 | $0.1516 | $0.1848 | $0.1516 | $0.1697 | $679.95 | $492,251 |
| 2016-08-26 | $0.1696 | $0.1750 | $0.1113 | $0.1190 | $4,170.37 | $345,487 |
| 2016-08-27 | $0.1191 | $0.1703 | $0.1155 | $0.1602 | $1,718.88 | $465,058 |
| 2016-08-28 | $0.1601 | $0.1602 | $0.1313 | $0.1382 | $1,196.43 | $401,449 |
| 2016-08-29 | $0.1382 | $0.1495 | $0.1195 | $0.1331 | $2,839.78 | $386,632 |
| 2016-08-30 | $0.1331 | $0.1594 | $0.1308 | $0.1502 | $2,146.71 | $436,802 |
| 2016-08-31 | $0.1503 | $0.1513 | $0.1355 | $0.1405 | $974.31 | $408,675 |