Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01390 | $0.01442 | $0.007566 | $0.01237 | $94.52 | $36,016.55 |
| 2017-02-02 | $0.01237 | $0.01490 | $0.01161 | $0.01192 | $125.49 | $34,692.75 |
| 2017-02-03 | $0.01192 | $0.01243 | $0.004048 | $0.005963 | $1,463.00 | $17,357.09 |
| 2017-02-04 | $0.005951 | $0.008242 | $0.004514 | $0.007300 | $4,759.20 | $21,249.06 |
| 2017-02-05 | $0.007305 | $0.007464 | $0.006226 | $0.006945 | $322.14 | $20,214.36 |
| 2017-02-06 | $0.006952 | $0.007045 | $0.005541 | $0.006935 | $257.73 | $20,185.31 |
| 2017-02-07 | $0.006948 | $0.007177 | $0.005791 | $0.007175 | $86.50 | $20,883.56 |
| 2017-02-08 | $0.007181 | $0.007191 | $0.004257 | $0.006006 | $699.79 | $17,482.74 |
| 2017-02-09 | $0.006016 | $0.006153 | $0.004138 | $0.005339 | $106.23 | $15,539.32 |
| 2017-02-10 | $0.005345 | $0.005801 | $0.004089 | $0.005339 | $327.53 | $15,539.82 |
| 2017-02-11 | $0.005340 | $0.005446 | $0.004880 | $0.004882 | $8.16 | $14,209.01 |
| 2017-02-12 | $0.004877 | $0.005753 | $0.004326 | $0.005356 | $202.82 | $15,588.63 |
| 2017-02-13 | $0.005354 | $0.005750 | $0.005231 | $0.005587 | $157.04 | $16,262.78 |
| 2017-02-14 | $0.005593 | $0.005695 | $0.005514 | $0.005535 | $2.17 | $16,110.98 |
| 2017-02-15 | $0.005544 | $0.007048 | $0.005333 | $0.005592 | $828.98 | $16,275.26 |
| 2017-02-16 | $0.005592 | $0.006803 | $0.005376 | $0.006082 | $88.94 | $17,704.22 |
| 2017-02-17 | $0.006075 | $0.006159 | $0.006072 | $0.006154 | $1.21 | $17,911.17 |
| 2017-02-18 | $0.006044 | $0.007074 | $0.005657 | $0.005662 | $522.90 | $16,481.14 |
| 2017-02-19 | $0.005664 | $0.005885 | $0.005605 | $0.005606 | $65.03 | $16,317.73 |
| 2017-02-20 | $0.005610 | $0.005954 | $0.005573 | $0.005951 | $66.42 | $17,320.73 |
| 2017-02-21 | $0.005763 | $0.007075 | $0.005751 | $0.005945 | $67.46 | $17,302.86 |
| 2017-02-22 | $0.005942 | $0.005998 | $0.005866 | $0.005956 | $8.61 | $17,336.07 |
| 2017-02-23 | $0.005955 | $0.006648 | $0.005701 | $0.006592 | $104.48 | $19,187.31 |
| 2017-02-24 | $0.006626 | $0.006782 | $0.006285 | $0.006326 | $1.22 | $18,413.56 |
| 2017-02-25 | $0.006309 | $0.006332 | $0.006062 | $0.006154 | $1.18 | $17,912.45 |
| 2017-02-27 | $0.006013 | $0.006052 | $0.005971 | $0.006041 | $2.07 | $17,584.91 |
| 2017-02-28 | $0.006045 | $0.006088 | $0.005041 | $0.005617 | $110.06 | $16,348.47 |