Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01506 | $0.02181 | $0.01491 | $0.01528 | $348.59 | $44,481.18 |
| 2016-12-02 | $0.01530 | $0.01904 | $0.01324 | $0.01324 | $682.59 | $38,527.91 |
| 2016-12-03 | $0.01324 | $0.01553 | $0.01320 | $0.01545 | $65.78 | $44,979.49 |
| 2016-12-04 | $0.01545 | $0.01636 | $0.01467 | $0.01604 | $172.70 | $46,673.53 |
| 2016-12-05 | $0.01604 | $0.01604 | $0.01558 | $0.01573 | $16.37 | $45,777.61 |
| 2016-12-06 | $0.01573 | $0.01751 | $0.01354 | $0.01743 | $137.28 | $50,739.21 |
| 2016-12-07 | $0.01743 | $0.01747 | $0.01553 | $0.01621 | $20.74 | $47,176.79 |
| 2016-12-08 | $0.01621 | $0.01716 | $0.01616 | $0.01696 | $41.99 | $49,369.14 |
| 2016-12-09 | $0.01696 | $0.01835 | $0.01693 | $0.01830 | $82.83 | $53,275.31 |
| 2016-12-10 | $0.01831 | $0.02066 | $0.01831 | $0.02060 | $63.95 | $59,954.52 |
| 2016-12-11 | $0.02060 | $0.02300 | $0.01713 | $0.02020 | $465.98 | $58,794.02 |
| 2016-12-12 | $0.02021 | $0.02187 | $0.01783 | $0.02183 | $9.32 | $63,554.19 |
| 2016-12-13 | $0.02183 | $0.02602 | $0.01871 | $0.02575 | $101.47 | $74,937.11 |
| 2016-12-14 | $0.02571 | $0.02815 | $0.02331 | $0.02613 | $1,776.89 | $76,060.35 |
| 2016-12-15 | $0.02614 | $0.02614 | $0.02333 | $0.02334 | $77.99 | $67,938.59 |
| 2016-12-16 | $0.02333 | $0.02889 | $0.02333 | $0.02466 | $60.18 | $71,783.35 |
| 2016-12-17 | $0.02466 | $0.02524 | $0.02466 | $0.02520 | $0.4259 | $73,358.92 |
| 2016-12-18 | $0.02520 | $0.02533 | $0.02519 | $0.02520 | $0.4257 | $73,337.96 |
| 2016-12-19 | $0.02537 | $0.02540 | $0.02531 | $0.02537 | $14.11 | $73,846.17 |
| 2016-12-20 | $0.02535 | $0.02537 | $0.02215 | $0.02404 | $265.78 | $69,960.96 |
| 2016-12-21 | $0.02403 | $0.02486 | $0.01700 | $0.01849 | $488.83 | $53,812.34 |
| 2016-12-22 | $0.01849 | $0.01875 | $0.01568 | $0.01816 | $59.59 | $52,864.61 |
| 2016-12-23 | $0.01816 | $0.01917 | $0.01783 | $0.01855 | $0.5225 | $53,991.34 |
| 2016-12-24 | $0.01856 | $0.01893 | $0.01632 | $0.01881 | $81.67 | $54,738.52 |
| 2016-12-25 | $0.01881 | $0.01883 | $0.01591 | $0.01633 | $105.63 | $47,522.87 |
| 2016-12-26 | $0.01632 | $0.01663 | $0.01632 | $0.01654 | $5.64 | $48,129.47 |
| 2016-12-27 | $0.01655 | $0.01707 | $0.01648 | $0.01694 | $13.33 | $49,298.70 |
| 2016-12-28 | $0.01695 | $0.01833 | $0.01695 | $0.01833 | $50.20 | $53,339.35 |
| 2016-12-29 | $0.01833 | $0.01839 | $0.01698 | $0.01732 | $120.16 | $50,413.79 |
| 2016-12-30 | $0.01732 | $0.01732 | $0.01663 | $0.01710 | $3.01 | $49,767.61 |
| 2016-12-31 | $0.01710 | $0.01711 | $0.01685 | $0.01701 | $2.99 | $49,511.76 |