Karma KRM
Xếp hạng #?
12:11:05 21/10/2019
Karma (KRM)
Không theo dõi
Lịch sử giá Karma (KRM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001519 | $0.001836 | $0.001389 | $0.001393 | $2,317.38 | $2,483,632 |
| 2018-09-02 | $0.001394 | $0.002419 | $0.001375 | $0.002186 | $4,011.04 | $3,896,401 |
| 2018-09-03 | $0.002191 | $0.002246 | $0.001483 | $0.001819 | $3,313.99 | $3,242,734 |
| 2018-09-04 | $0.001819 | $0.001826 | $0.001802 | $0.001802 | $5,186.04 | $3,213,442 |
| 2018-09-05 | $0.001803 | $0.002045 | $0.001625 | $0.001948 | $6,566.87 | $3,472,627 |
| 2018-09-06 | $0.002071 | $0.002074 | $0.001608 | $0.001790 | $5,034.47 | $3,191,318 |
| 2018-09-07 | $0.001692 | $0.002084 | $0.001500 | $0.001600 | $3,102.15 | $2,853,279 |
| 2018-09-08 | $0.001600 | $0.002102 | $0.001600 | $0.001772 | $1,927.12 | $3,158,443 |
| 2018-09-09 | $0.001772 | $0.002027 | $0.001763 | $0.002010 | $528.71 | $3,583,946 |
| 2018-09-10 | $0.002063 | $0.002274 | $0.002048 | $0.002065 | $140.59 | $3,682,018 |
| 2018-09-11 | $0.002029 | $0.002081 | $0.001957 | $0.002058 | $2.05 | $3,669,735 |
| 2018-09-12 | $0.002059 | $0.002096 | $0.001751 | $0.001855 | $142.23 | $3,307,735 |
| 2018-09-13 | $0.001855 | $0.002199 | $0.001855 | $0.001985 | $257.05 | $3,538,270 |
| 2018-09-14 | $0.001988 | $0.001992 | $0.001873 | $0.001940 | $179.75 | $3,459,452 |
| 2018-09-15 | $0.001941 | $0.002526 | $0.001865 | $0.002464 | $5.00 | $4,392,539 |
| 2018-09-16 | $0.002463 | $0.002487 | $0.001958 | $0.001972 | $1.97 | $3,515,718 |
| 2018-09-17 | $0.001971 | $0.002168 | $0.001843 | $0.001853 | $229.92 | $3,303,759 |
| 2018-09-18 | $0.001851 | $0.002205 | $0.001799 | $0.002189 | $1.79 | $3,902,462 |
| 2018-09-19 | $0.002188 | $0.002189 | $0.001825 | $0.001923 | $201.30 | $3,428,984 |
| 2018-09-20 | $0.001923 | $0.001954 | $0.001896 | $0.001953 | $41.34 | $3,482,557 |
| 2018-09-21 | $0.001952 | $0.002296 | $0.001926 | $0.002261 | $225.91 | $4,031,574 |
| 2018-09-22 | $0.002268 | $0.002454 | $0.001908 | $0.002454 | $0.3596 | $4,374,836 |
| 2018-09-23 | $0.002452 | $0.002460 | $0.002094 | $0.002110 | $475.33 | $3,760,997 |
| 2018-09-24 | $0.002111 | $0.002352 | $0.002104 | $0.002312 | $0.1267 | $4,122,622 |
| 2018-09-25 | $0.002316 | $0.002316 | $0.002094 | $0.002160 | $23.07 | $3,850,084 |
| 2018-09-26 | $0.002156 | $0.002254 | $0.002021 | $0.002108 | $847.39 | $3,758,518 |
| 2018-09-27 | $0.002111 | $0.002222 | $0.001835 | $0.002118 | $6,450.78 | $3,775,936 |
| 2018-09-28 | $0.002138 | $0.002591 | $0.001805 | $0.001906 | $19,240.90 | $3,398,551 |
| 2018-09-29 | $0.001906 | $0.002586 | $0.001814 | $0.002532 | $32,867.70 | $4,514,358 |
| 2018-09-30 | $0.002489 | $0.002584 | $0.001814 | $0.002530 | $45,949.40 | $4,510,311 |