Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0006095 | $0.001001 | $0.0006095 | $0.0007492 | $48.21 | $12,872.90 |
| 2014-11-02 | $0.0007500 | $0.0008172 | $0.0005675 | $0.0008147 | $4.08 | $13,998.61 |
| 2014-11-03 | $0.0008139 | $0.0008350 | $0.0008010 | $0.0008025 | $0.1794 | $13,789.32 |
| 2014-11-04 | $0.0008015 | $0.0008261 | $0.0005687 | $0.0007965 | $10.78 | $13,686.01 |
| 2014-11-05 | $0.0007969 | $0.0008216 | $0.0006632 | $0.0007876 | $72.03 | $13,533.76 |
| 2014-11-06 | $0.0007875 | $0.0008824 | $0.0006426 | $0.0007999 | $20.98 | $13,745.29 |
| 2014-11-07 | $0.0008011 | $0.0008516 | $0.0006391 | $0.0008492 | $42.07 | $14,592.83 |
| 2014-11-08 | $0.0008485 | $0.0008539 | $0.0005899 | $0.0005908 | $88.22 | $10,152.35 |
| 2014-11-09 | $0.0005906 | $0.0007273 | $0.0004702 | $0.0004904 | $60.90 | $8,427.98 |
| 2014-11-10 | $0.0004891 | $0.0004985 | $0.0003718 | $0.0004880 | $64.52 | $8,389.72 |
| 2014-11-11 | $0.0004866 | $0.0007356 | $0.0003295 | $0.0007354 | $257.07 | $12,643.06 |
| 2014-11-12 | $0.0007360 | $0.0007600 | $0.0005750 | $0.0007412 | $66.93 | $12,744.69 |
| 2014-11-13 | $0.0007477 | $0.0007999 | $0.0003707 | $0.0006059 | $71.36 | $10,418.80 |
| 2014-11-14 | $0.0006025 | $0.0006105 | $0.0005214 | $0.0005967 | $54.74 | $10,263.24 |
| 2014-11-15 | $0.0005995 | $0.0006083 | $0.0003047 | $0.0003047 | $51.10 | $5,241.98 |
| 2014-11-16 | $0.0003035 | $0.0004631 | $0.0003012 | $0.0003840 | $105.92 | $6,607.60 |
| 2014-11-17 | $0.0003845 | $0.0004075 | $0.0003605 | $0.0003911 | $7.00 | $6,729.48 |
| 2014-11-18 | $0.0003914 | $0.0004059 | $0.0003701 | $0.0003714 | $1.49 | $6,391.97 |
| 2014-11-19 | $0.0003702 | $0.0006054 | $0.0003702 | $0.0005137 | $39.64 | $8,841.33 |
| 2014-11-20 | $0.0005134 | $0.0005346 | $0.0004746 | $0.0005288 | $1.61 | $9,100.88 |
| 2014-11-21 | $0.0005288 | $0.0006487 | $0.0005170 | $0.0006175 | $99.68 | $10,628.42 |
| 2014-11-22 | $0.0006188 | $0.0006532 | $0.0004985 | $0.0006282 | $60.20 | $10,812.96 |
| 2014-11-23 | $0.0006287 | $0.0006786 | $0.0005694 | $0.0006727 | $2.94 | $11,578.36 |
| 2014-11-24 | $0.0006715 | $0.0007083 | $0.0006169 | $0.0006897 | $23.70 | $11,872.95 |
| 2014-11-25 | $0.0006897 | $0.0007223 | $0.0006190 | $0.0006906 | $18.94 | $11,888.81 |
| 2014-11-26 | $0.0006919 | $0.0006950 | $0.0006748 | $0.0006815 | $22.69 | $11,731.95 |
| 2014-11-27 | $0.0006854 | $0.0006987 | $0.0006519 | $0.0006543 | $2.43 | $11,264.68 |
| 2014-11-28 | $0.0006538 | $0.0008078 | $0.0006309 | $0.0007943 | $7.20 | $13,674.82 |
| 2014-11-29 | $0.0007937 | $0.001226 | $0.0007910 | $0.001145 | $740.46 | $19,716.03 |
| 2014-11-30 | $0.001145 | $0.001157 | $0.0005725 | $0.0006049 | $298.90 | $10,415.14 |