Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0006976 | $0.003792 | $0.0006890 | $0.003785 | $0.6439 | $64,827.97 |
| 2014-09-02 | $0.003782 | $0.003833 | $0.0005951 | $0.001032 | $86.77 | $17,671.36 |
| 2014-09-03 | $0.001030 | $0.001176 | $0.0006716 | $0.0007627 | $21.91 | $13,064.65 |
| 2014-09-04 | $0.0007628 | $0.0008571 | $0.0005920 | $0.0007925 | $42.05 | $13,576.43 |
| 2014-09-05 | $0.0007926 | $0.001069 | $0.0006914 | $0.001066 | $122.35 | $18,269.62 |
| 2014-09-06 | $0.001066 | $0.001071 | $0.0006983 | $0.0006987 | $79.56 | $11,969.60 |
| 2014-09-07 | $0.0006991 | $0.0008387 | $0.0006984 | $0.0007623 | $136.72 | $13,059.74 |
| 2014-09-08 | $0.0007616 | $0.0009193 | $0.0007411 | $0.0009163 | $50.59 | $15,698.44 |
| 2014-09-09 | $0.0009168 | $0.0009261 | $0.0008152 | $0.0009220 | $55.28 | $15,796.64 |
| 2014-09-10 | $0.0009224 | $0.0009504 | $0.0007733 | $0.0009300 | $58.82 | $15,932.98 |
| 2014-09-11 | $0.0009305 | $0.001890 | $0.0006034 | $0.001890 | $470.24 | $32,377.60 |
| 2014-09-12 | $0.001889 | $0.001920 | $0.0007746 | $0.001066 | $324.30 | $18,261.50 |
| 2014-09-13 | $0.001066 | $0.001255 | $0.0008173 | $0.001221 | $54.92 | $20,927.51 |
| 2014-09-14 | $0.001222 | $0.001327 | $0.0008440 | $0.0009579 | $114.23 | $16,416.02 |
| 2014-09-15 | $0.0009577 | $0.001064 | $0.0008740 | $0.0008988 | $62.08 | $15,402.60 |
| 2014-09-16 | $0.0008978 | $0.001116 | $0.0006813 | $0.001100 | $258.35 | $18,850.06 |
| 2014-09-17 | $0.001099 | $0.001105 | $0.0007512 | $0.0007592 | $17.82 | $13,011.11 |
| 2014-09-18 | $0.0007584 | $0.0009739 | $0.0007477 | $0.0008844 | $75.66 | $15,157.17 |
| 2014-09-19 | $0.0008837 | $0.0008886 | $0.0006332 | $0.0006591 | $12.24 | $11,296.66 |
| 2014-09-20 | $0.0006589 | $0.001033 | $0.0006509 | $0.0009977 | $148.00 | $17,101.42 |
| 2014-09-21 | $0.0009957 | $0.001044 | $0.0009407 | $0.0009496 | $42.40 | $16,276.96 |
| 2014-09-22 | $0.0009503 | $0.001226 | $0.0009456 | $0.001214 | $66.22 | $20,816.91 |
| 2014-09-23 | $0.001214 | $0.001308 | $0.0008967 | $0.0009849 | $59.65 | $16,883.16 |
| 2014-09-24 | $0.0009848 | $0.0009856 | $0.0009518 | $0.0009620 | $4.74 | $16,492.34 |
| 2014-09-25 | $0.0009619 | $0.0009628 | $0.0009077 | $0.0009425 | $61.26 | $16,157.91 |
| 2014-09-26 | $0.0009422 | $0.001219 | $0.0009262 | $0.001213 | $23.91 | $20,801.16 |
| 2014-09-27 | $0.001211 | $0.001220 | $0.0007224 | $0.001199 | $93.50 | $20,561.50 |
| 2014-09-28 | $0.001198 | $0.001203 | $0.0007732 | $0.001086 | $108.22 | $18,635.62 |
| 2014-09-29 | $0.001086 | $0.001106 | $0.0005673 | $0.0006533 | $253.13 | $11,208.84 |
| 2014-09-30 | $0.0006544 | $0.0006803 | $0.0006498 | $0.0006727 | $7.42 | $11,541.33 |