Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0006588 | $0.0007169 | $0.0004829 | $0.0004829 | $114.47 | $8,383.42 |
| 2015-05-02 | $0.0004827 | $0.0005233 | $0.0004819 | $0.0004842 | $234.77 | $8,405.98 |
| 2015-05-03 | $0.0004840 | $0.0005011 | $0.0004346 | $0.0004351 | $65.97 | $7,555.19 |
| 2015-05-04 | $0.0004350 | $0.0004743 | $0.0004114 | $0.0004732 | $26.40 | $8,217.72 |
| 2015-05-05 | $0.0004733 | $0.0005847 | $0.0004032 | $0.0004392 | $92.43 | $7,626.75 |
| 2015-05-06 | $0.0004392 | $0.0004398 | $0.0004048 | $0.0004199 | $12.13 | $7,291.64 |
| 2015-05-07 | $0.0004205 | $0.0008318 | $0.0004201 | $0.0006426 | $1,062.29 | $11,160.44 |
| 2015-05-08 | $0.0006432 | $0.001467 | $0.0005883 | $0.001181 | $455.18 | $20,504.84 |
| 2015-05-09 | $0.001180 | $0.001180 | $0.0007798 | $0.001041 | $228.55 | $18,073.91 |
| 2015-05-10 | $0.001040 | $0.001040 | $0.0007321 | $0.001008 | $86.83 | $17,503.22 |
| 2015-05-11 | $0.001007 | $0.001117 | $0.0007471 | $0.001115 | $203.55 | $19,374.82 |
| 2015-05-12 | $0.001116 | $0.001120 | $0.0007438 | $0.0007438 | $45.19 | $12,920.41 |
| 2015-05-13 | $0.0007426 | $0.001116 | $0.0007426 | $0.0009461 | $161.19 | $16,435.04 |
| 2015-05-14 | $0.0009455 | $0.001146 | $0.0007981 | $0.0009949 | $43.58 | $17,283.52 |
| 2015-05-15 | $0.0009951 | $0.001185 | $0.0009005 | $0.0009171 | $34.01 | $15,931.82 |
| 2015-05-16 | $0.0009172 | $0.001274 | $0.0008007 | $0.001228 | $143.20 | $21,336.32 |
| 2015-05-17 | $0.001228 | $0.001233 | $0.0008399 | $0.0008406 | $63.01 | $14,604.20 |
| 2015-05-18 | $0.0008406 | $0.001068 | $0.0008381 | $0.001025 | $114.93 | $17,809.64 |
| 2015-05-19 | $0.001026 | $0.001161 | $0.0007078 | $0.0008744 | $106.24 | $15,191.65 |
| 2015-05-20 | $0.0008744 | $0.0008848 | $0.0008740 | $0.0008820 | $3.68 | $15,324.49 |
| 2015-05-21 | $0.0008822 | $0.0008823 | $0.0007176 | $0.0007178 | $32.27 | $12,471.97 |
| 2015-05-22 | $0.0007178 | $0.0008202 | $0.0007061 | $0.0007214 | $26.87 | $12,534.48 |
| 2015-05-23 | $0.0007210 | $0.0009006 | $0.0007177 | $0.0008959 | $1.34 | $15,567.66 |
| 2015-05-24 | $0.0008958 | $0.0009074 | $0.0008955 | $0.0009062 | $1.35 | $15,746.17 |
| 2015-05-25 | $0.0007244 | $0.0008790 | $0.0006013 | $0.0006070 | $54.24 | $10,547.58 |
| 2015-05-26 | $0.0006070 | $0.0006584 | $0.0006034 | $0.0006548 | $20.31 | $11,379.23 |
| 2015-05-27 | $0.0006544 | $0.0006610 | $0.0006063 | $0.0006074 | $46.73 | $10,556.59 |
| 2015-05-28 | $0.0006074 | $0.0006088 | $0.0005955 | $0.0005959 | $36.83 | $10,355.75 |
| 2015-05-29 | $0.0005959 | $0.0005962 | $0.0005917 | $0.0005941 | $16.56 | $10,324.32 |