Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0006053 | $0.0007522 | $0.0003261 | $0.0003603 | $200.61 | $6,203.21 |
| 2014-12-02 | $0.0003603 | $0.001118 | $0.0003590 | $0.001117 | $111.09 | $19,236.52 |
| 2014-12-03 | $0.001118 | $0.001122 | $0.0006781 | $0.0006788 | $55.75 | $11,686.99 |
| 2014-12-04 | $0.0006800 | $0.001005 | $0.0006660 | $0.0009979 | $35.31 | $17,182.55 |
| 2014-12-05 | $0.0009975 | $0.001004 | $0.0003739 | $0.0004032 | $187.18 | $6,943.57 |
| 2014-12-06 | $0.0004031 | $0.0009295 | $0.0003806 | $0.0009295 | $27.86 | $16,005.28 |
| 2014-12-07 | $0.0009296 | $0.0009321 | $0.0004835 | $0.0004839 | $41.08 | $8,332.78 |
| 2014-12-08 | $0.0004837 | $0.0009181 | $0.0004791 | $0.0005429 | $17.27 | $9,349.69 |
| 2014-12-09 | $0.0005428 | $0.0005446 | $0.0004189 | $0.0004780 | $15.90 | $8,233.05 |
| 2014-12-10 | $0.0004780 | $0.0006120 | $0.0004720 | $0.0006061 | $58.08 | $10,440.26 |
| 2014-12-11 | $0.0006026 | $0.0006457 | $0.0005928 | $0.0006309 | $1.99 | $10,867.22 |
| 2014-12-12 | $0.0006315 | $0.0006910 | $0.0004286 | $0.0006699 | $80.50 | $11,541.24 |
| 2014-12-13 | $0.0006695 | $0.0006731 | $0.0004898 | $0.0004898 | $498.28 | $8,439.26 |
| 2014-12-14 | $0.0004889 | $0.0005370 | $0.0003898 | $0.0005345 | $30.42 | $9,210.13 |
| 2014-12-15 | $0.0005341 | $0.0005348 | $0.0005266 | $0.0005278 | $4.46 | $9,095.94 |
| 2014-12-16 | $0.0005701 | $0.0005725 | $0.0003271 | $0.0003271 | $112.36 | $5,636.79 |
| 2014-12-17 | $0.0003269 | $0.0006053 | $0.0003233 | $0.0005788 | $62.07 | $9,975.54 |
| 2014-12-18 | $0.0005788 | $0.0005814 | $0.0004155 | $0.0004173 | $6.24 | $7,191.87 |
| 2014-12-19 | $0.0004170 | $0.0004905 | $0.0003690 | $0.0004895 | $1.11 | $8,438.79 |
| 2014-12-20 | $0.0004891 | $0.0005042 | $0.0003630 | $0.0003630 | $595.60 | $6,260.59 |
| 2014-12-21 | $0.0003658 | $0.0005712 | $0.0003418 | $0.0005133 | $1,137.39 | $8,855.79 |
| 2014-12-22 | $0.0005137 | $0.0005346 | $0.0005127 | $0.0005259 | $33.96 | $9,071.78 |
| 2014-12-23 | $0.0003364 | $0.0003396 | $0.0003307 | $0.0003346 | $74.07 | $5,773.21 |
| 2014-12-24 | $0.0003344 | $0.0003347 | $0.0003292 | $0.0003298 | $57.17 | $5,691.09 |
| 2014-12-25 | $0.0003192 | $0.0003192 | $0.0003170 | $0.0003190 | $63.87 | $5,505.87 |
| 2014-12-26 | $0.0003192 | $0.0003256 | $0.0003166 | $0.0003256 | $65.19 | $5,620.53 |
| 2014-12-27 | $0.0004136 | $0.0004156 | $0.0002845 | $0.0002874 | $180.83 | $4,961.66 |
| 2014-12-28 | $0.0002877 | $0.0005117 | $0.0002877 | $0.0005108 | $19.72 | $8,816.81 |
| 2014-12-29 | $0.0005115 | $0.0005156 | $0.0005081 | $0.0005093 | $0.2445 | $8,791.89 |
| 2014-12-30 | $0.0003537 | $0.0003552 | $0.0003496 | $0.0003511 | $0.2343 | $6,061.90 |
| 2014-12-31 | $0.0003513 | $0.0003938 | $0.0003505 | $0.0003938 | $0.4469 | $6,799.27 |