Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1145 | $0.1155 | $0.02083 | $0.09619 | $1,869.96 | $279,987 |
| 2016-10-02 | $0.09619 | $0.09734 | $0.04482 | $0.06082 | $10,190.50 | $177,020 |
| 2016-10-03 | $0.06081 | $0.06082 | $0.04954 | $0.05211 | $1,941.16 | $151,684 |
| 2016-10-04 | $0.05212 | $0.05721 | $0.04084 | $0.04487 | $1,994.82 | $130,594 |
| 2016-10-05 | $0.04487 | $0.05067 | $0.04294 | $0.04691 | $2,675.05 | $136,527 |
| 2016-10-06 | $0.04690 | $0.04786 | $0.04294 | $0.04353 | $1,892.96 | $126,696 |
| 2016-10-07 | $0.04353 | $0.04531 | $0.03276 | $0.03841 | $1,867.28 | $111,787 |
| 2016-10-08 | $0.03841 | $0.04268 | $0.02858 | $0.03468 | $5,615.44 | $100,953 |
| 2016-10-09 | $0.03469 | $0.04950 | $0.03469 | $0.04949 | $2,677.93 | $144,060 |
| 2016-10-10 | $0.04946 | $0.06288 | $0.04600 | $0.04607 | $2,614.52 | $134,088 |
| 2016-10-11 | $0.04605 | $0.05962 | $0.04236 | $0.04965 | $726.05 | $144,508 |
| 2016-10-12 | $0.04961 | $0.05156 | $0.04096 | $0.04646 | $926.86 | $135,238 |
| 2016-10-13 | $0.04645 | $0.06356 | $0.03408 | $0.06322 | $4,668.27 | $184,013 |
| 2016-10-14 | $0.06313 | $0.06327 | $0.05486 | $0.05516 | $1,929.42 | $160,563 |
| 2016-10-15 | $0.05517 | $0.05778 | $0.04743 | $0.05593 | $1,207.56 | $162,810 |
| 2016-10-16 | $0.05595 | $0.06104 | $0.04817 | $0.05111 | $664.20 | $148,759 |
| 2016-10-17 | $0.05113 | $0.05396 | $0.04489 | $0.04778 | $192.53 | $139,065 |
| 2016-10-18 | $0.04778 | $0.05065 | $0.03775 | $0.04146 | $1,454.25 | $120,675 |
| 2016-10-19 | $0.04146 | $0.04395 | $0.03468 | $0.03478 | $3,017.81 | $101,232 |
| 2016-10-20 | $0.03478 | $0.03917 | $0.03478 | $0.03857 | $496.28 | $112,252 |
| 2016-10-21 | $0.03856 | $0.04043 | $0.03805 | $0.04043 | $100.81 | $117,676 |
| 2016-10-22 | $0.04042 | $0.04593 | $0.03961 | $0.04251 | $172.54 | $123,731 |
| 2016-10-23 | $0.04254 | $0.05574 | $0.04099 | $0.04372 | $2,488.72 | $127,268 |
| 2016-10-24 | $0.04374 | $0.05437 | $0.04352 | $0.04706 | $737.48 | $136,991 |
| 2016-10-25 | $0.04705 | $0.05757 | $0.04476 | $0.05095 | $1,273.94 | $148,299 |
| 2016-10-26 | $0.05098 | $0.05249 | $0.04524 | $0.05247 | $2,180.39 | $152,737 |
| 2016-10-27 | $0.05246 | $0.05326 | $0.04464 | $0.04953 | $2,850.00 | $144,172 |
| 2016-10-28 | $0.04956 | $0.04956 | $0.04330 | $0.04825 | $622.71 | $140,432 |
| 2016-10-29 | $0.04825 | $0.05193 | $0.04216 | $0.04216 | $2,187.09 | $122,713 |
| 2016-10-30 | $0.04215 | $0.04698 | $0.04107 | $0.04123 | $153.93 | $120,021 |
| 2016-10-31 | $0.04123 | $0.04480 | $0.03506 | $0.03506 | $2,818.33 | $102,064 |