Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003663 | $0.0005217 | $0.0003644 | $0.0004105 | $58.82 | $7,114.61 |
| 2015-04-02 | $0.0004105 | $0.0004575 | $0.0003450 | $0.0003593 | $65.40 | $6,227.18 |
| 2015-04-03 | $0.0003593 | $0.0006953 | $0.0003577 | $0.0005086 | $452.34 | $8,815.68 |
| 2015-04-04 | $0.0005086 | $0.0006185 | $0.0004573 | $0.0004620 | $27.08 | $8,007.17 |
| 2015-04-05 | $0.0004617 | $0.0004770 | $0.0004590 | $0.0004766 | $26.58 | $8,261.34 |
| 2015-04-06 | $0.0004769 | $0.0005596 | $0.0004144 | $0.0005111 | $583.45 | $8,858.35 |
| 2015-04-07 | $0.0005110 | $0.0005116 | $0.0003734 | $0.0004309 | $90.20 | $7,468.80 |
| 2015-04-08 | $0.0004304 | $0.0005026 | $0.0003818 | $0.0004853 | $71.18 | $8,411.91 |
| 2015-04-09 | $0.0004851 | $0.0004873 | $0.0003633 | $0.0003656 | $217.85 | $6,339.78 |
| 2015-04-10 | $0.0003655 | $0.0004513 | $0.0003575 | $0.0004482 | $6.17 | $7,771.69 |
| 2015-04-11 | $0.0004485 | $0.0005323 | $0.0004048 | $0.0004733 | $31.98 | $8,207.08 |
| 2015-04-12 | $0.0004731 | $0.0004755 | $0.0002621 | $0.0002809 | $144.36 | $4,871.69 |
| 2015-04-13 | $0.0002810 | $0.0006444 | $0.0002785 | $0.0004271 | $130.59 | $7,407.46 |
| 2015-04-14 | $0.0004267 | $0.0004275 | $0.0002855 | $0.0003331 | $10.31 | $5,777.23 |
| 2015-04-15 | $0.0003331 | $0.0003981 | $0.0002956 | $0.0003981 | $11.41 | $6,904.26 |
| 2015-04-16 | $0.0003984 | $0.0005729 | $0.0003395 | $0.0005693 | $353.61 | $9,872.41 |
| 2015-04-17 | $0.0005691 | $0.0005700 | $0.0003783 | $0.0004994 | $56.74 | $8,661.17 |
| 2015-04-18 | $0.0004993 | $0.0005025 | $0.0003542 | $0.0003575 | $43.02 | $6,199.48 |
| 2015-04-19 | $0.0003574 | $0.0005048 | $0.0003573 | $0.0004964 | $0.5511 | $8,609.09 |
| 2015-04-20 | $0.0004964 | $0.0004973 | $0.0002986 | $0.0003010 | $84.35 | $5,220.60 |
| 2015-04-21 | $0.0003010 | $0.0003849 | $0.0002850 | $0.0003822 | $83.13 | $6,627.95 |
| 2015-04-22 | $0.0003835 | $0.0004355 | $0.0003152 | $0.0004350 | $4.55 | $7,547.00 |
| 2015-04-23 | $0.0004356 | $0.0006267 | $0.0003522 | $0.0006267 | $20.43 | $10,873.32 |
| 2015-04-24 | $0.0006266 | $0.0006266 | $0.0004025 | $0.0004624 | $11.77 | $8,024.82 |
| 2015-04-25 | $0.0004625 | $0.0005666 | $0.0003702 | $0.0004439 | $54.25 | $7,703.70 |
| 2015-04-26 | $0.0004437 | $0.0004448 | $0.0003495 | $0.0004410 | $227.66 | $7,653.28 |
| 2015-04-27 | $0.0004411 | $0.001010 | $0.0004398 | $0.0008046 | $6,241.90 | $13,964.72 |
| 2015-04-28 | $0.0008323 | $0.001626 | $0.0006382 | $0.0007879 | $2,044.77 | $13,675.59 |
| 2015-04-29 | $0.0007882 | $0.0008119 | $0.0004556 | $0.0004588 | $836.21 | $7,963.81 |
| 2015-04-30 | $0.0004584 | $0.0007922 | $0.0004567 | $0.0006584 | $276.51 | $11,429.73 |