Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0003560 | $0.0003560 | $0.0002690 | $0.0002838 | $11.89 | $4,913.14 |
| 2015-03-02 | $0.0002836 | $0.0005170 | $0.0002618 | $0.0003445 | $224.25 | $5,963.97 |
| 2015-03-03 | $0.0003446 | $0.0003572 | $0.0003352 | $0.0003538 | $0.4564 | $6,124.69 |
| 2015-03-04 | $0.0003854 | $0.0003922 | $0.0003057 | $0.0003117 | $60.42 | $5,397.00 |
| 2015-03-05 | $0.0003113 | $0.0005033 | $0.0003018 | $0.0003312 | $197.08 | $5,735.92 |
| 2015-03-06 | $0.0003314 | $0.0005138 | $0.0003246 | $0.0005098 | $6.57 | $8,829.47 |
| 2015-03-07 | $0.0005100 | $0.0005279 | $0.0003107 | $0.0005247 | $95.56 | $9,089.41 |
| 2015-03-08 | $0.0005249 | $0.0005279 | $0.0002699 | $0.0003430 | $180.89 | $5,941.04 |
| 2015-03-09 | $0.0003429 | $0.0004010 | $0.0003424 | $0.0003971 | $1.11 | $6,878.77 |
| 2015-03-10 | $0.0003968 | $0.0004141 | $0.0003968 | $0.0004025 | $9.29 | $6,972.96 |
| 2015-03-11 | $0.0004026 | $0.0004047 | $0.0004009 | $0.0004015 | $9.27 | $6,955.14 |
| 2015-03-15 | $0.0002895 | $0.0005397 | $0.0002891 | $0.0005341 | $127.70 | $9,252.79 |
| 2015-03-16 | $0.0005356 | $0.0005356 | $0.0003892 | $0.0003893 | $10.40 | $6,744.61 |
| 2015-03-17 | $0.0003894 | $0.0003918 | $0.0003842 | $0.0003862 | $0.5968 | $6,691.03 |
| 2015-03-18 | $0.0004521 | $0.0004521 | $0.0003973 | $0.0004081 | $1.23 | $7,070.31 |
| 2015-03-19 | $0.0004075 | $0.0004140 | $0.0003953 | $0.0004140 | $1.25 | $7,173.00 |
| 2015-03-20 | $0.0003563 | $0.0004597 | $0.0003557 | $0.0004425 | $334.29 | $7,667.16 |
| 2015-03-21 | $0.0004424 | $0.0004431 | $0.0004320 | $0.0004393 | $0.1450 | $7,612.56 |
| 2015-03-23 | $0.0003224 | $0.0003224 | $0.0002879 | $0.0002933 | $4.60 | $5,083.42 |
| 2015-03-24 | $0.0002934 | $0.0003439 | $0.0002897 | $0.0003382 | $1.38 | $5,860.30 |
| 2015-03-25 | $0.0003389 | $0.0003439 | $0.0002552 | $0.0002584 | $7.80 | $4,477.62 |
| 2015-03-26 | $0.0002585 | $0.0004749 | $0.0002551 | $0.0004572 | $211.88 | $7,923.25 |
| 2015-03-27 | $0.0004573 | $0.0004595 | $0.0004017 | $0.0004546 | $26.26 | $7,877.55 |
| 2015-03-28 | $0.0004545 | $0.0007081 | $0.0004544 | $0.0007081 | $276.41 | $12,270.16 |
| 2015-03-29 | $0.0006320 | $0.0007089 | $0.0004408 | $0.0004440 | $291.30 | $7,694.30 |
| 2015-03-30 | $0.0004442 | $0.0005531 | $0.0004244 | $0.0005077 | $28.99 | $8,797.62 |
| 2015-03-31 | $0.0005074 | $0.0005461 | $0.0003662 | $0.0003662 | $223.01 | $6,346.87 |