Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.002548 | $0.002557 | $0.001997 | $0.002397 | $49.18 | $40,930.22 |
| 2014-08-02 | $0.002397 | $0.002397 | $0.001506 | $0.002245 | $237.54 | $38,336.92 |
| 2014-08-03 | $0.002243 | $0.002337 | $0.001817 | $0.001821 | $29.86 | $31,107.67 |
| 2014-08-04 | $0.001820 | $0.002309 | $0.001767 | $0.001768 | $102.83 | $30,202.82 |
| 2014-08-05 | $0.001769 | $0.002122 | $0.001524 | $0.001873 | $77.57 | $31,999.54 |
| 2014-08-06 | $0.001875 | $0.001977 | $0.001062 | $0.001064 | $42.53 | $18,176.28 |
| 2014-08-07 | $0.001064 | $0.001787 | $0.001051 | $0.001737 | $168.71 | $29,675.22 |
| 2014-08-08 | $0.001737 | $0.001758 | $0.0007110 | $0.001713 | $186.54 | $29,255.53 |
| 2014-08-09 | $0.001712 | $0.001712 | $0.001172 | $0.001184 | $2.59 | $20,227.59 |
| 2014-08-10 | $0.001184 | $0.001707 | $0.001182 | $0.001306 | $238.67 | $22,316.51 |
| 2014-08-11 | $0.001307 | $0.001307 | $0.0007127 | $0.001153 | $34.00 | $19,694.78 |
| 2014-08-12 | $0.001153 | $0.001183 | $0.0009561 | $0.001176 | $28.06 | $20,090.59 |
| 2014-08-13 | $0.001177 | $0.001194 | $0.0008072 | $0.001093 | $258.18 | $18,681.90 |
| 2014-08-14 | $0.001092 | $0.001327 | $0.0006184 | $0.001239 | $32.95 | $21,176.29 |
| 2014-08-15 | $0.001252 | $0.001467 | $0.0009757 | $0.0009989 | $163.51 | $17,069.55 |
| 2014-08-16 | $0.001001 | $0.001110 | $0.0009803 | $0.001039 | $115.07 | $17,762.16 |
| 2014-08-17 | $0.001038 | $0.001143 | $0.0009814 | $0.001136 | $5.80 | $19,416.79 |
| 2014-08-18 | $0.001135 | $0.001154 | $0.0005514 | $0.0008029 | $19.10 | $13,723.97 |
| 2014-08-19 | $0.0008030 | $0.0009446 | $0.0006581 | $0.0007521 | $17.31 | $12,856.48 |
| 2014-08-20 | $0.0007519 | $0.001056 | $0.0006682 | $0.0009216 | $107.91 | $15,753.13 |
| 2014-08-21 | $0.0009188 | $0.001188 | $0.0009078 | $0.0009207 | $24.27 | $15,738.68 |
| 2014-08-22 | $0.0009213 | $0.001147 | $0.0009029 | $0.001131 | $54.42 | $19,332.97 |
| 2014-08-23 | $0.001129 | $0.001131 | $0.0007498 | $0.0007969 | $175.85 | $13,624.85 |
| 2014-08-24 | $0.0007973 | $0.001008 | $0.0007963 | $0.0008183 | $66.90 | $13,991.38 |
| 2014-08-25 | $0.0008182 | $0.0009704 | $0.0007259 | $0.0007285 | $126.94 | $12,456.78 |
| 2014-08-26 | $0.0007286 | $0.0009984 | $0.0007286 | $0.0009259 | $8.86 | $15,832.64 |
| 2014-08-27 | $0.0009271 | $0.0009973 | $0.0007408 | $0.0007412 | $160.38 | $12,676.71 |
| 2014-08-28 | $0.0007408 | $0.0009855 | $0.0006133 | $0.0006145 | $86.88 | $10,513.06 |
| 2014-08-29 | $0.0006152 | $0.0008443 | $0.0006126 | $0.0007577 | $15.63 | $12,964.88 |
| 2014-08-30 | $0.0007578 | $0.0007589 | $0.0006130 | $0.0007110 | $23.33 | $12,177.06 |
| 2014-08-31 | $0.0007091 | $0.0008084 | $0.0005967 | $0.0006975 | $23.72 | $11,947.30 |