Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01734 | $0.01782 | $0.01731 | $0.01773 | $31.77 | $51,608.35 |
| 2017-01-02 | $0.01774 | $0.01798 | $0.01395 | $0.01415 | $268.90 | $41,191.79 |
| 2017-01-03 | $0.01415 | $0.01937 | $0.01147 | $0.01937 | $161.77 | $56,373.76 |
| 2017-01-04 | $0.01936 | $0.02746 | $0.01936 | $0.02392 | $380.33 | $69,636.99 |
| 2017-01-05 | $0.02395 | $0.02399 | $0.01807 | $0.02214 | $28.65 | $64,450.98 |
| 2017-01-06 | $0.02220 | $0.02294 | $0.01897 | $0.01936 | $0.7036 | $56,354.84 |
| 2017-01-07 | $0.01939 | $0.02079 | $0.01788 | $0.01879 | $58.04 | $54,690.21 |
| 2017-01-08 | $0.01879 | $0.01950 | $0.01835 | $0.01884 | $57.00 | $54,826.43 |
| 2017-01-09 | $0.01949 | $0.02245 | $0.01801 | $0.02060 | $212.60 | $59,973.14 |
| 2017-01-10 | $0.02059 | $0.02229 | $0.01878 | $0.02219 | $98.20 | $64,590.40 |
| 2017-01-11 | $0.02219 | $0.02247 | $0.01778 | $0.01816 | $2.34 | $52,846.27 |
| 2017-01-12 | $0.01813 | $0.02069 | $0.01766 | $0.01989 | $447.57 | $57,898.97 |
| 2017-01-13 | $0.01988 | $0.02155 | $0.01682 | $0.02139 | $90.77 | $62,247.28 |
| 2017-01-14 | $0.02142 | $0.02170 | $0.01771 | $0.01785 | $1.98 | $51,950.65 |
| 2017-01-15 | $0.01784 | $0.02041 | $0.01263 | $0.01895 | $116.58 | $55,162.03 |
| 2017-01-16 | $0.01895 | $0.01993 | $0.007549 | $0.01582 | $1,527.78 | $46,047.73 |
| 2017-01-17 | $0.01478 | $0.01712 | $0.01408 | $0.01512 | $439.39 | $43,999.46 |
| 2017-01-18 | $0.01513 | $0.01529 | $0.01094 | $0.01380 | $60.09 | $40,170.13 |
| 2017-01-19 | $0.01386 | $0.01439 | $0.01108 | $0.01155 | $194.78 | $33,615.50 |
| 2017-01-20 | $0.01154 | $0.01337 | $0.01074 | $0.01074 | $164.25 | $31,262.48 |
| 2017-01-21 | $0.01074 | $0.01748 | $0.01074 | $0.01747 | $159.77 | $50,845.45 |
| 2017-01-22 | $0.01747 | $0.01766 | $0.009331 | $0.01127 | $1,299.90 | $32,798.17 |
| 2017-01-23 | $0.01128 | $0.01161 | $0.009410 | $0.009695 | $140.16 | $28,220.12 |
| 2017-01-24 | $0.009580 | $0.009823 | $0.001478 | $0.007344 | $395.70 | $21,374.83 |
| 2017-01-25 | $0.007347 | $0.008296 | $0.003412 | $0.005606 | $229.11 | $16,317.64 |
| 2017-01-26 | $0.005613 | $0.008105 | $0.003855 | $0.006423 | $237.59 | $18,695.17 |
| 2017-01-27 | $0.006423 | $0.008258 | $0.005742 | $0.006723 | $1,256.85 | $19,570.07 |
| 2017-01-28 | $0.006723 | $0.008479 | $0.006593 | $0.008479 | $19.71 | $24,678.63 |
| 2017-01-29 | $0.008479 | $0.01102 | $0.008108 | $0.01043 | $269.79 | $30,349.39 |
| 2017-01-30 | $0.01043 | $0.01097 | $0.01040 | $0.01063 | $113.41 | $30,926.88 |
| 2017-01-31 | $0.01062 | $0.01475 | $0.008867 | $0.01390 | $182.62 | $40,453.92 |