Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03506 | $0.03629 | $0.03207 | $0.03540 | $939.66 | $103,039 |
| 2016-11-02 | $0.03541 | $0.04652 | $0.03505 | $0.04142 | $548.30 | $120,573 |
| 2016-11-03 | $0.04152 | $0.04179 | $0.03442 | $0.03595 | $457.59 | $104,651 |
| 2016-11-04 | $0.03597 | $0.03754 | $0.03318 | $0.03617 | $1,190.98 | $105,291 |
| 2016-11-05 | $0.03617 | $0.03621 | $0.03503 | $0.03524 | $143.19 | $102,562 |
| 2016-11-06 | $0.03523 | $0.03671 | $0.03425 | $0.03462 | $85.66 | $100,768 |
| 2016-11-07 | $0.03461 | $0.03838 | $0.03159 | $0.03252 | $136.07 | $94,663.28 |
| 2016-11-08 | $0.03253 | $0.03517 | $0.02522 | $0.03043 | $1,075.68 | $88,563.30 |
| 2016-11-09 | $0.03042 | $0.03057 | $0.02661 | $0.02704 | $803.49 | $78,701.82 |
| 2016-11-10 | $0.02704 | $0.03008 | $0.02510 | $0.02737 | $317.24 | $79,676.32 |
| 2016-11-11 | $0.02738 | $0.02775 | $0.02616 | $0.02741 | $229.33 | $79,783.15 |
| 2016-11-12 | $0.02741 | $0.02861 | $0.02741 | $0.02801 | $76.75 | $81,515.60 |
| 2016-11-13 | $0.02800 | $0.02803 | $0.02547 | $0.02801 | $35.89 | $81,518.22 |
| 2016-11-14 | $0.02800 | $0.02803 | $0.02654 | $0.02677 | $14.56 | $77,932.52 |
| 2016-11-15 | $0.02679 | $0.03053 | $0.02610 | $0.02612 | $532.78 | $76,017.27 |
| 2016-11-16 | $0.02610 | $0.02968 | $0.02604 | $0.02967 | $109.34 | $86,369.79 |
| 2016-11-17 | $0.02967 | $0.03011 | $0.01863 | $0.02509 | $1,550.96 | $73,043.40 |
| 2016-11-18 | $0.02508 | $0.02549 | $0.01626 | $0.01637 | $557.66 | $47,659.09 |
| 2016-11-19 | $0.01637 | $0.02257 | $0.01625 | $0.01914 | $898.65 | $55,711.57 |
| 2016-11-20 | $0.01914 | $0.02008 | $0.01687 | $0.02008 | $95.17 | $58,439.20 |
| 2016-11-21 | $0.02008 | $0.02222 | $0.01711 | $0.02073 | $159.58 | $60,340.48 |
| 2016-11-22 | $0.02072 | $0.02687 | $0.01870 | $0.02126 | $285.53 | $61,891.89 |
| 2016-11-23 | $0.02126 | $0.02707 | $0.01597 | $0.01756 | $2,335.22 | $51,125.46 |
| 2016-11-24 | $0.01757 | $0.02476 | $0.01580 | $0.01585 | $1,213.30 | $46,121.95 |
| 2016-11-25 | $0.01584 | $0.01993 | $0.01583 | $0.01708 | $282.30 | $49,713.18 |
| 2016-11-26 | $0.01708 | $0.02071 | $0.01691 | $0.01838 | $381.65 | $53,507.58 |
| 2016-11-27 | $0.01838 | $0.01847 | $0.01683 | $0.01829 | $136.45 | $53,243.29 |
| 2016-11-28 | $0.01829 | $0.01843 | $0.01618 | $0.01692 | $159.47 | $49,257.37 |
| 2016-11-29 | $0.01692 | $0.01695 | $0.01289 | $0.01471 | $518.10 | $42,828.48 |
| 2016-11-30 | $0.01471 | $0.01578 | $0.01471 | $0.01505 | $1.49 | $43,800.37 |