Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1406 | $0.1441 | $0.09518 | $0.1014 | $12,099.90 | $294,968 |
| 2016-09-02 | $0.1014 | $0.1161 | $0.09213 | $0.1082 | $10,512.90 | $314,768 |
| 2016-09-03 | $0.1082 | $0.1127 | $0.1078 | $0.1124 | $10,922.00 | $327,062 |
| 2016-09-04 | $0.1124 | $0.1156 | $0.1122 | $0.1153 | $11,334.20 | $335,544 |
| 2016-09-05 | $0.1153 | $0.1154 | $0.1127 | $0.1145 | $11,411.30 | $333,396 |
| 2016-09-06 | $0.1146 | $0.1200 | $0.1145 | $0.1150 | $11,631.10 | $334,688 |
| 2016-09-07 | $0.1150 | $0.1165 | $0.1150 | $0.1155 | $11,215.00 | $336,257 |
| 2016-09-08 | $0.1155 | $0.1181 | $0.1154 | $0.1177 | $11,417.70 | $342,582 |
| 2016-09-09 | $0.1177 | $0.1178 | $0.1165 | $0.1170 | $11,352.00 | $340,684 |
| 2016-09-10 | $0.1170 | $0.1174 | $0.1170 | $0.1172 | $11,363.60 | $341,033 |
| 2016-09-11 | $0.1172 | $0.1181 | $0.1128 | $0.1140 | $11,047.50 | $331,716 |
| 2016-09-12 | $0.1140 | $0.1147 | $0.1140 | $0.1146 | $11,218.80 | $333,646 |
| 2016-09-13 | $0.1147 | $0.1148 | $0.1140 | $0.1144 | $11,098.30 | $333,067 |
| 2016-09-14 | $0.1145 | $0.1150 | $0.1143 | $0.1147 | $11,124.30 | $333,998 |
| 2016-09-15 | $0.1147 | $0.1148 | $0.1140 | $0.1140 | $11,044.20 | $331,897 |
| 2016-09-16 | $0.1140 | $0.1144 | $0.1140 | $0.1141 | $11,068.80 | $332,083 |
| 2016-09-17 | $0.1141 | $0.1143 | $0.1136 | $0.1138 | $11,096.90 | $331,189 |
| 2016-09-18 | $0.1138 | $0.1145 | $0.1137 | $0.1145 | $11,093.00 | $333,337 |
| 2016-09-19 | $0.1145 | $0.1147 | $0.1142 | $0.1144 | $11,081.20 | $332,956 |
| 2016-09-20 | $0.1144 | $0.1144 | $0.1142 | $0.1144 | $11,079.10 | $332,878 |
| 2016-09-21 | $0.1142 | $0.1142 | $0.1117 | $0.1120 | $10,890.60 | $326,087 |
| 2016-09-22 | $0.1120 | $0.1123 | $0.1118 | $0.1118 | $10,891.50 | $325,435 |
| 2016-09-23 | $0.1118 | $0.1133 | $0.1117 | $0.1132 | $10,964.50 | $329,487 |
| 2016-09-24 | $0.1132 | $0.1135 | $0.1130 | $0.1131 | $10,958.80 | $329,329 |
| 2016-09-25 | $0.1132 | $0.1133 | $0.1126 | $0.1128 | $10,927.80 | $328,395 |
| 2016-09-26 | $0.1128 | $0.1141 | $0.1127 | $0.1141 | $11,094.20 | $332,118 |
| 2016-09-27 | $0.1141 | $0.1141 | $0.1134 | $0.1138 | $11,029.30 | $331,239 |
| 2016-09-28 | $0.1138 | $0.1139 | $0.1135 | $0.1135 | $11,033.30 | $330,299 |
| 2016-09-29 | $0.1135 | $0.1139 | $0.1135 | $0.1137 | $11,013.80 | $330,986 |
| 2016-09-30 | $0.1137 | $0.1145 | $0.1134 | $0.1145 | $11,088.60 | $333,198 |