Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0003535 | $0.0005234 | $0.0003506 | $0.0005130 | $57.36 | $8,875.35 |
| 2015-02-02 | $0.0005119 | $0.0006305 | $0.0003643 | $0.0005962 | $301.86 | $10,315.73 |
| 2015-02-03 | $0.0005956 | $0.0006149 | $0.0002425 | $0.0002975 | $92.84 | $5,148.51 |
| 2015-02-04 | $0.0002977 | $0.0004128 | $0.0002240 | $0.0002264 | $5.03 | $3,916.86 |
| 2015-02-05 | $0.0002264 | $0.0003288 | $0.0002235 | $0.0002647 | $22.47 | $4,580.47 |
| 2015-02-06 | $0.0002649 | $0.0003181 | $0.0002422 | $0.0003067 | $1.05 | $5,307.05 |
| 2015-02-07 | $0.0003067 | $0.0003178 | $0.0003067 | $0.0003074 | $0.3781 | $5,319.92 |
| 2015-02-08 | $0.0003075 | $0.0003097 | $0.0002697 | $0.0002970 | $1.74 | $5,139.44 |
| 2015-02-09 | $0.0002971 | $0.0002978 | $0.0002561 | $0.0002594 | $0.2041 | $4,489.16 |
| 2015-02-10 | $0.0002597 | $0.0002609 | $0.0002573 | $0.0002575 | $0.2026 | $4,455.49 |
| 2015-02-11 | $0.0003299 | $0.0003624 | $0.0002474 | $0.0003570 | $2.37 | $6,177.87 |
| 2015-02-12 | $0.0003573 | $0.0003573 | $0.0002625 | $0.0002659 | $4.84 | $4,602.28 |
| 2015-02-13 | $0.0002661 | $0.0002883 | $0.0002655 | $0.0002853 | $0.5702 | $4,936.85 |
| 2015-02-14 | $0.0005655 | $0.0006188 | $0.0004976 | $0.0006186 | $128.21 | $10,705.71 |
| 2015-02-15 | $0.0006176 | $0.0006375 | $0.0005464 | $0.0005601 | $21.85 | $9,693.82 |
| 2015-02-16 | $0.0004771 | $0.0004771 | $0.0003529 | $0.0003529 | $6.11 | $6,108.07 |
| 2015-02-17 | $0.0003531 | $0.0005606 | $0.0002568 | $0.0002581 | $185.37 | $4,466.56 |
| 2015-02-18 | $0.0002582 | $0.0005829 | $0.0002569 | $0.0004701 | $102.66 | $8,136.18 |
| 2015-02-19 | $0.0004703 | $0.0005290 | $0.0004688 | $0.0005247 | $5.80 | $9,082.32 |
| 2015-02-20 | $0.0005238 | $0.0005387 | $0.0003618 | $0.0003661 | $5.02 | $6,337.18 |
| 2015-02-21 | $0.0003657 | $0.0003696 | $0.0003018 | $0.0003030 | $37.54 | $5,245.23 |
| 2015-02-22 | $0.0003032 | $0.0003055 | $0.0002900 | $0.0002906 | $35.01 | $5,029.90 |
| 2015-02-24 | $0.0002418 | $0.0002423 | $0.0002388 | $0.0002412 | $38.57 | $4,174.83 |
| 2015-02-25 | $0.0002411 | $0.0005193 | $0.0002403 | $0.0004748 | $88.73 | $8,218.29 |
| 2015-02-26 | $0.0004749 | $0.0004754 | $0.0004558 | $0.0004566 | $1.67 | $7,903.27 |
| 2015-02-27 | $0.0004563 | $0.0004953 | $0.0003464 | $0.0003569 | $0.2354 | $6,178.75 |
| 2015-02-28 | $0.0003554 | $0.0003566 | $0.0003493 | $0.0003560 | $8.67 | $6,162.64 |