Krypstal KRS
Xếp hạng #?
07:09:22 19/10/2017
Krypstal (KRS)
Không hoạt động
Lịch sử giá Krypstal (KRS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1212 | $0.1247 | $0.1170 | $0.1219 | $171,894 | $2,999,772 |
| 2017-09-02 | $0.1219 | $0.1219 | $0.09908 | $0.1128 | $185,870 | $2,775,007 |
| 2017-09-03 | $0.1128 | $0.1128 | $0.08927 | $0.08928 | $125,178 | $2,196,815 |
| 2017-09-04 | $0.08928 | $0.1008 | $0.08037 | $0.08037 | $144,098 | $1,977,535 |
| 2017-09-05 | $0.08037 | $0.08040 | $0.07214 | $0.07493 | $149,970 | $1,843,524 |
| 2017-09-06 | $0.07645 | $0.08028 | $0.07229 | $0.07373 | $128,307 | $1,814,080 |
| 2017-09-07 | $0.07373 | $0.07667 | $0.06480 | $0.06563 | $61,231.60 | $1,614,707 |
| 2017-09-08 | $0.06561 | $0.07554 | $0.05846 | $0.05846 | $114,069 | $1,438,371 |
| 2017-09-09 | $0.05846 | $0.05847 | $0.05264 | $0.05264 | $10,939.70 | $1,295,221 |
| 2017-09-10 | $0.05263 | $0.05263 | $0.04709 | $0.04709 | $7,777.88 | $1,158,558 |
| 2017-09-11 | $0.04709 | $0.04731 | $0.04230 | $0.04230 | $10,397.00 | $1,040,866 |
| 2017-09-12 | $0.04230 | $0.04230 | $0.03805 | $0.03807 | $19,736.50 | $936,748 |
| 2017-09-13 | $0.03807 | $0.03812 | $0.03422 | $0.03422 | $21,374.50 | $842,081 |
| 2017-09-14 | $0.03422 | $0.03422 | $0.03075 | $0.03076 | $22,241.10 | $756,744 |
| 2017-09-15 | $0.03076 | $0.03080 | $0.02773 | $0.02774 | $17,882.80 | $682,521 |
| 2017-09-16 | $0.02774 | $0.02774 | $0.02493 | $0.02493 | $4,397.78 | $622,931 |
| 2017-09-17 | $0.02493 | $0.02494 | $0.02245 | $0.02245 | $13,938.60 | $561,027 |
| 2017-09-18 | $0.02247 | $0.03009 | $0.02247 | $0.03006 | $67,011.10 | $751,671 |
| 2017-09-19 | $0.03006 | $0.03300 | $0.02998 | $0.03298 | $103,224 | $824,820 |
| 2017-09-20 | $0.03054 | $0.03300 | $0.02436 | $0.02437 | $23,890.70 | $609,376 |
| 2017-09-21 | $0.02437 | $0.02437 | $0.02188 | $0.02189 | $321.63 | $547,413 |
| 2017-09-22 | $0.02188 | $0.02189 | $0.01971 | $0.01972 | $811.17 | $493,218 |
| 2017-09-23 | $0.01968 | $0.01968 | $0.01773 | $0.01773 | $962.57 | $443,336 |
| 2017-09-24 | $0.01773 | $0.01773 | $0.01597 | $0.01597 | $8,507.57 | $399,369 |
| 2017-09-25 | $0.01594 | $0.01594 | $0.01431 | $0.01433 | $1,567.99 | $358,346 |
| 2017-09-26 | $0.01432 | $0.01433 | $0.01287 | $0.01287 | $767.52 | $321,771 |
| 2017-09-27 | $0.01286 | $0.01287 | $0.01159 | $0.01159 | $768.64 | $289,888 |
| 2017-09-28 | $0.01158 | $0.01158 | $0.01039 | $0.01039 | $1,852.65 | $259,841 |
| 2017-09-29 | $0.01040 | $0.01043 | $0.009378 | $0.009394 | $7,494.12 | $234,918 |
| 2017-09-30 | $0.009377 | $0.009377 | $0.009377 | $0.009377 | $1,170.95 | $234,491 |