Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0005670 | $0.0008093 | $0.0005666 | $0.0007914 | $128.37 | $13,755.11 |
| 2015-06-02 | $0.0007914 | $0.0007944 | $0.0007896 | $0.0007930 | $41.62 | $13,784.08 |
| 2015-06-03 | $0.0006505 | $0.0006505 | $0.0004511 | $0.0004516 | $61.61 | $7,850.06 |
| 2015-06-04 | $0.0004517 | $0.0004526 | $0.0004497 | $0.0004512 | $50.83 | $7,843.39 |
| 2015-06-05 | $0.0007061 | $0.0007073 | $0.0007037 | $0.0007042 | $0.2112 | $12,240.61 |
| 2015-06-06 | $0.0007041 | $0.0007899 | $0.0007038 | $0.0007897 | $30.66 | $13,726.98 |
| 2015-06-07 | $0.0007897 | $0.002099 | $0.0005378 | $0.0008891 | $1,489.87 | $15,455.95 |
| 2015-06-08 | $0.0008871 | $0.0008959 | $0.0007247 | $0.0007884 | $206.31 | $13,707.00 |
| 2015-06-09 | $0.0007883 | $0.0007887 | $0.0005789 | $0.0006415 | $120.68 | $11,152.49 |
| 2015-06-10 | $0.0006413 | $0.0006944 | $0.0006297 | $0.0006316 | $31.65 | $10,980.67 |
| 2015-06-11 | $0.0006315 | $0.0006478 | $0.0005162 | $0.0006477 | $217.64 | $11,261.38 |
| 2015-06-12 | $0.0006478 | $0.0006481 | $0.0004754 | $0.0006097 | $47.18 | $10,599.61 |
| 2015-06-13 | $0.0006095 | $0.0006095 | $0.0004441 | $0.0005807 | $20.12 | $10,097.21 |
| 2015-06-14 | $0.0005810 | $0.0005837 | $0.0004660 | $0.0004764 | $79.65 | $8,284.07 |
| 2015-06-15 | $0.0004764 | $0.0005634 | $0.0004762 | $0.0004832 | $19.75 | $8,402.17 |
| 2015-06-16 | $0.0004831 | $0.0005136 | $0.0004817 | $0.0005084 | $56.82 | $8,840.44 |
| 2015-06-17 | $0.0005093 | $0.0005214 | $0.0004746 | $0.0004779 | $58.84 | $8,311.45 |
| 2015-06-18 | $0.0004786 | $0.0004978 | $0.0004687 | $0.0004729 | $46.10 | $8,223.42 |
| 2015-06-19 | $0.0004731 | $0.0005000 | $0.0003779 | $0.0003790 | $17.96 | $6,591.43 |
| 2015-06-20 | $0.0003791 | $0.0004720 | $0.0003772 | $0.0004414 | $100.53 | $7,677.01 |
| 2015-06-21 | $0.0004414 | $0.0004414 | $0.0004330 | $0.0004367 | $4.38 | $7,594.83 |
| 2015-06-22 | $0.0004367 | $0.0004479 | $0.0004364 | $0.0004446 | $2.31 | $7,732.90 |
| 2015-06-23 | $0.0004446 | $0.0004451 | $0.0004158 | $0.0004178 | $18.14 | $7,267.57 |
| 2015-06-24 | $0.0004177 | $0.0004831 | $0.0004018 | $0.0004570 | $105.62 | $7,949.04 |
| 2015-06-25 | $0.0004570 | $0.0004990 | $0.0003866 | $0.0003883 | $73.25 | $6,754.36 |
| 2015-06-26 | $0.0003885 | $0.0004488 | $0.0003747 | $0.0003776 | $78.14 | $6,567.80 |
| 2015-06-27 | $0.0003776 | $0.0005203 | $0.0003768 | $0.0005197 | $75.14 | $9,040.82 |
| 2015-06-28 | $0.0005195 | $0.0005195 | $0.0004383 | $0.0004407 | $10.01 | $7,666.20 |
| 2015-06-29 | $0.0004407 | $0.0004542 | $0.0004085 | $0.0004112 | $0.8718 | $7,153.77 |
| 2015-06-30 | $0.0004113 | $0.0005488 | $0.0004095 | $0.0005446 | $18.41 | $9,474.60 |