Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0008505 | $0.0008561 | $0.0008503 | $0.0008523 | $2.56 | $14,622.52 |
| 2014-10-02 | $0.0008516 | $0.0008558 | $0.0007384 | $0.0007426 | $112.47 | $12,742.27 |
| 2014-10-03 | $0.0007429 | $0.0007585 | $0.0006272 | $0.0006301 | $0.4960 | $10,811.80 |
| 2014-10-04 | $0.0006308 | $0.0007750 | $0.0006199 | $0.0007498 | $71.42 | $12,865.64 |
| 2014-10-05 | $0.0007499 | $0.0008763 | $0.0006278 | $0.0008590 | $7.53 | $14,739.58 |
| 2014-10-06 | $0.0008586 | $0.0008768 | $0.0006564 | $0.0007757 | $55.64 | $13,311.11 |
| 2014-10-07 | $0.0007769 | $0.0007972 | $0.0007531 | $0.0007900 | $3.94 | $13,557.61 |
| 2014-10-08 | $0.0007899 | $0.0009210 | $0.0007689 | $0.0009173 | $43.20 | $15,741.18 |
| 2014-10-09 | $0.0009168 | $0.0009903 | $0.0007246 | $0.0009427 | $9.73 | $16,178.26 |
| 2014-10-10 | $0.0009419 | $0.0009687 | $0.0009142 | $0.0009401 | $3.64 | $16,132.67 |
| 2014-10-11 | $0.0009395 | $0.0009547 | $0.0006993 | $0.0009393 | $12.86 | $16,120.53 |
| 2014-10-12 | $0.0009401 | $0.0009497 | $0.0008369 | $0.0009085 | $65.53 | $15,594.19 |
| 2014-10-13 | $0.0009070 | $0.001029 | $0.0007290 | $0.001011 | $68.91 | $17,356.89 |
| 2014-10-14 | $0.001014 | $0.001066 | $0.0005756 | $0.0006935 | $42.21 | $11,904.54 |
| 2014-10-15 | $0.0006937 | $0.0007127 | $0.0006604 | $0.0007106 | $120.22 | $12,198.44 |
| 2014-10-16 | $0.0007101 | $0.0007179 | $0.0006715 | $0.0006886 | $0.3443 | $11,821.09 |
| 2014-10-17 | $0.0006890 | $0.0006890 | $0.0004886 | $0.0006831 | $64.10 | $11,726.83 |
| 2014-10-18 | $0.0006835 | $0.0007094 | $0.0006002 | $0.0006002 | $71.68 | $10,304.73 |
| 2014-10-19 | $0.0005999 | $0.001156 | $0.0004329 | $0.001021 | $7,309.30 | $17,524.17 |
| 2014-10-20 | $0.001020 | $0.001357 | $0.0004478 | $0.0004483 | $1,441.69 | $7,697.62 |
| 2014-10-21 | $0.0004478 | $0.0008599 | $0.0004459 | $0.0006532 | $73.33 | $11,217.92 |
| 2014-10-22 | $0.0006526 | $0.0007704 | $0.0005030 | $0.0006552 | $55.01 | $11,251.61 |
| 2014-10-23 | $0.0006549 | $0.0007309 | $0.0005390 | $0.0006523 | $24.68 | $11,202.35 |
| 2014-10-24 | $0.0006526 | $0.0008788 | $0.0005370 | $0.0008744 | $64.60 | $15,015.85 |
| 2014-10-25 | $0.0008750 | $0.001071 | $0.0004389 | $0.0006286 | $323.79 | $10,794.81 |
| 2014-10-26 | $0.0006290 | $0.0008778 | $0.0006225 | $0.0008761 | $1.80 | $15,047.24 |
| 2014-10-27 | $0.0008763 | $0.001064 | $0.0005661 | $0.0008825 | $205.08 | $15,156.55 |
| 2014-10-28 | $0.0008830 | $0.0008878 | $0.0005567 | $0.0007868 | $27.59 | $13,515.06 |
| 2014-10-29 | $0.0007856 | $0.0007872 | $0.0005796 | $0.0006510 | $2.66 | $11,184.11 |
| 2014-10-30 | $0.0006513 | $0.0008401 | $0.0005646 | $0.0008391 | $53.18 | $14,415.01 |
| 2014-10-31 | $0.0008384 | $0.001000 | $0.0005781 | $0.0006090 | $45.74 | $10,461.90 |