Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0003941 | $0.0003941 | $0.0002983 | $0.0002985 | $4.21 | $5,154.27 |
| 2015-01-02 | $0.0002984 | $0.0004666 | $0.0002962 | $0.0003812 | $34.16 | $6,581.43 |
| 2015-01-03 | $0.0003810 | $0.0003813 | $0.0003176 | $0.0003654 | $74.85 | $6,309.13 |
| 2015-01-04 | $0.0003655 | $0.0003655 | $0.0002703 | $0.0002774 | $321.69 | $4,789.75 |
| 2015-01-05 | $0.0002783 | $0.0003514 | $0.0002783 | $0.0002855 | $13.61 | $4,928.81 |
| 2015-01-06 | $0.0002856 | $0.0002975 | $0.0002836 | $0.0002974 | $2.46 | $5,134.63 |
| 2015-01-07 | $0.0002890 | $0.0003432 | $0.0002880 | $0.0003414 | $46.39 | $5,895.98 |
| 2015-01-08 | $0.0003412 | $0.0003495 | $0.0003351 | $0.0003400 | $5.59 | $5,871.74 |
| 2015-01-09 | $0.0003389 | $0.0003581 | $0.0002837 | $0.0003539 | $3.76 | $6,112.10 |
| 2015-01-10 | $0.0003572 | $0.0003572 | $0.0002636 | $0.0002638 | $4.66 | $4,555.70 |
| 2015-01-11 | $0.0002636 | $0.0002685 | $0.0002585 | $0.0002590 | $1.88 | $4,472.08 |
| 2015-01-12 | $0.0003075 | $0.0004066 | $0.0002891 | $0.0003615 | $2.67 | $6,243.42 |
| 2015-01-13 | $0.0003610 | $0.0003622 | $0.0002199 | $0.0002259 | $17.03 | $3,905.02 |
| 2015-01-14 | $0.0002239 | $0.0002239 | $0.0001715 | $0.0001781 | $89.92 | $3,079.38 |
| 2015-01-15 | $0.0001769 | $0.0002336 | $0.0001769 | $0.0002140 | $0.7490 | $3,700.78 |
| 2015-01-16 | $0.0002133 | $0.0002260 | $0.0002038 | $0.0002124 | $0.5319 | $13,444.62 |
| 2015-01-17 | $0.0002964 | $0.0002998 | $0.0002964 | $0.0002989 | $9.33 | $5,168.21 |
| 2015-01-18 | $0.0003001 | $0.0003010 | $0.0001947 | $0.0001998 | $9.39 | $3,455.49 |
| 2015-01-19 | $0.0002009 | $0.0002221 | $0.0001970 | $0.0002149 | $3.47 | $3,715.61 |
| 2015-01-20 | $0.0002129 | $0.0002964 | $0.0001318 | $0.0002958 | $49.91 | $5,116.09 |
| 2015-01-21 | $0.0002959 | $0.0003014 | $0.0002175 | $0.0002337 | $0.1357 | $4,041.60 |
| 2015-01-22 | $0.0002341 | $0.0003168 | $0.0001840 | $0.0001867 | $132.64 | $3,229.23 |
| 2015-01-23 | $0.0001868 | $0.0002795 | $0.0001802 | $0.0002795 | $332.04 | $4,833.04 |
| 2015-01-24 | $0.0002792 | $0.0003715 | $0.0002323 | $0.0003148 | $37.76 | $5,443.81 |
| 2015-01-25 | $0.0003141 | $0.0003931 | $0.0003108 | $0.0003324 | $1.74 | $5,748.35 |
| 2015-01-26 | $0.0003328 | $0.0004053 | $0.0003328 | $0.0003553 | $0.4058 | $6,145.43 |
| 2015-01-27 | $0.0003082 | $0.0003198 | $0.0002983 | $0.0003135 | $1.62 | $5,423.91 |
| 2015-01-28 | $0.0003134 | $0.0003299 | $0.0002883 | $0.0002971 | $0.1173 | $5,139.19 |
| 2015-01-29 | $0.0002964 | $0.0003032 | $0.0002678 | $0.0002709 | $0.2812 | $4,686.22 |
| 2015-01-30 | $0.0002700 | $0.0002817 | $0.0002634 | $0.0002651 | $0.2752 | $4,586.34 |
| 2015-01-31 | $0.0002541 | $0.0003885 | $0.0002539 | $0.0003545 | $70.81 | $6,132.74 |