Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002559 | $0.003685 | $0.002261 | $0.002296 | $160.27 | $39,157.56 |
| 2014-07-02 | $0.002298 | $0.005589 | $0.001400 | $0.002353 | $308.37 | $40,129.78 |
| 2014-07-03 | $0.002353 | $0.003336 | $0.002277 | $0.002290 | $392.93 | $39,048.40 |
| 2014-07-04 | $0.002290 | $0.003238 | $0.002258 | $0.003216 | $525.09 | $54,858.61 |
| 2014-07-05 | $0.003213 | $0.003790 | $0.001277 | $0.003766 | $360.20 | $64,229.39 |
| 2014-07-06 | $0.003767 | $0.003862 | $0.001276 | $0.003812 | $825.84 | $65,015.65 |
| 2014-07-07 | $0.003815 | $0.005540 | $0.003214 | $0.004630 | $1,229.12 | $78,984.67 |
| 2014-07-08 | $0.004616 | $0.005000 | $0.002310 | $0.003786 | $1,198.06 | $64,590.35 |
| 2014-07-09 | $0.003820 | $0.005552 | $0.003759 | $0.005183 | $1,222.06 | $88,421.03 |
| 2014-07-10 | $0.005186 | $0.005509 | $0.002440 | $0.003731 | $2,714.33 | $63,656.38 |
| 2014-07-11 | $0.003731 | $0.004001 | $0.003203 | $0.003482 | $706.05 | $59,401.82 |
| 2014-07-12 | $0.003481 | $0.003980 | $0.003160 | $0.003593 | $541.78 | $61,307.72 |
| 2014-07-13 | $0.003595 | $0.003963 | $0.003007 | $0.003904 | $815.22 | $66,606.70 |
| 2014-07-14 | $0.003905 | $0.005571 | $0.003008 | $0.003469 | $734.88 | $59,181.81 |
| 2014-07-15 | $0.003468 | $0.004446 | $0.003117 | $0.003126 | $341.21 | $53,345.45 |
| 2014-07-16 | $0.003128 | $0.003895 | $0.002960 | $0.003249 | $385.75 | $55,443.63 |
| 2014-07-17 | $0.003247 | $0.003701 | $0.002993 | $0.003121 | $753.76 | $53,271.22 |
| 2014-07-18 | $0.003118 | $0.003690 | $0.002992 | $0.003145 | $295.23 | $53,675.78 |
| 2014-07-19 | $0.003147 | $0.003446 | $0.001917 | $0.001980 | $575.40 | $33,798.07 |
| 2014-07-20 | $0.001980 | $0.003092 | $0.001977 | $0.002503 | $295.78 | $42,718.40 |
| 2014-07-21 | $0.002503 | $0.002766 | $0.001994 | $0.002618 | $214.69 | $44,692.25 |
| 2014-07-22 | $0.002619 | $0.002772 | $0.001867 | $0.002393 | $1,338.36 | $40,846.53 |
| 2014-07-23 | $0.002391 | $0.003112 | $0.002390 | $0.002574 | $272.39 | $43,935.14 |
| 2014-07-24 | $0.002574 | $0.002876 | $0.002382 | $0.002424 | $70.48 | $41,381.55 |
| 2014-07-25 | $0.002423 | $0.002670 | $0.002104 | $0.002404 | $125.29 | $41,043.05 |
| 2014-07-26 | $0.002406 | $0.002576 | $0.001898 | $0.002572 | $165.43 | $43,917.88 |
| 2014-07-27 | $0.002574 | $0.002593 | $0.001894 | $0.002196 | $278.83 | $37,495.57 |
| 2014-07-28 | $0.002197 | $0.002199 | $0.002127 | $0.002167 | $225.04 | $36,995.41 |
| 2014-07-29 | $0.002166 | $0.002177 | $0.002152 | $0.002164 | $225.93 | $36,947.56 |
| 2014-07-30 | $0.002162 | $0.002558 | $0.001798 | $0.001829 | $300.14 | $31,226.01 |
| 2014-07-31 | $0.001829 | $0.002548 | $0.001571 | $0.002548 | $272.07 | $43,508.88 |