Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0005446 | $0.0005489 | $0.0005295 | $0.0005351 | $10.82 | $9,308.98 |
| 2015-07-02 | $0.0005853 | $0.0005877 | $0.0004240 | $0.0004241 | $5.38 | $7,378.44 |
| 2015-07-03 | $0.0004240 | $0.0004267 | $0.0004208 | $0.0004246 | $0.1561 | $7,387.63 |
| 2015-07-04 | $0.0004548 | $0.0004548 | $0.0004531 | $0.0004541 | $0.2270 | $7,899.93 |
| 2015-07-05 | $0.0004539 | $0.0004776 | $0.0003280 | $0.0003343 | $22.99 | $5,816.63 |
| 2015-07-06 | $0.0003345 | $0.0005105 | $0.0003115 | $0.0004950 | $60.05 | $8,612.71 |
| 2015-07-07 | $0.0004950 | $0.0005294 | $0.0004787 | $0.0005254 | $24.02 | $9,140.49 |
| 2015-07-08 | $0.0005244 | $0.0005256 | $0.0005208 | $0.0005226 | $10.45 | $9,093.22 |
| 2015-07-09 | $0.0003142 | $0.0005088 | $0.0003098 | $0.0003368 | $290.78 | $5,860.34 |
| 2015-07-10 | $0.0003365 | $0.0004544 | $0.0003360 | $0.0004389 | $13.55 | $7,640.94 |
| 2015-07-11 | $0.0004387 | $0.0005180 | $0.0003636 | $0.0003781 | $31.54 | $6,582.48 |
| 2015-07-12 | $0.0003781 | $0.0004139 | $0.0003773 | $0.0004136 | $6.40 | $7,201.89 |
| 2015-07-13 | $0.0004134 | $0.0004134 | $0.0003724 | $0.0003741 | $3.74 | $6,514.02 |
| 2015-07-14 | $0.0003738 | $0.0003792 | $0.0003669 | $0.0003683 | $13.29 | $6,412.83 |
| 2015-07-15 | $0.0003679 | $0.0003754 | $0.0003138 | $0.0003146 | $14.72 | $5,478.49 |
| 2015-07-16 | $0.0003146 | $0.0003204 | $0.0003027 | $0.0003032 | $1.21 | $5,278.53 |
| 2015-07-17 | $0.0003059 | $0.0003107 | $0.0002870 | $0.0002879 | $8.30 | $5,013.46 |
| 2015-07-18 | $0.0002879 | $0.0002909 | $0.0002823 | $0.0002828 | $1.71 | $4,923.46 |
| 2015-07-19 | $0.0002830 | $0.0002839 | $0.0001592 | $0.0002516 | $53.38 | $4,380.91 |
| 2015-07-20 | $0.0002517 | $0.0002558 | $0.00006933 | $0.00006960 | $163.36 | $1,211.99 |
| 2015-07-21 | $0.00006975 | $0.0002545 | $0.00006966 | $0.0001105 | $8.43 | $1,924.08 |
| 2015-07-22 | $0.0001103 | $0.0001386 | $0.0001098 | $0.0001386 | $10.25 | $2,414.11 |
| 2015-07-23 | $0.0001386 | $0.0001993 | $0.0001379 | $0.0001988 | $57.45 | $3,461.28 |
| 2015-07-24 | $0.0001988 | $0.0002574 | $0.0001730 | $0.0002567 | $171.55 | $4,470.06 |
| 2015-07-25 | $0.0002566 | $0.0002588 | $0.0002545 | $0.0002565 | $111.21 | $4,467.27 |
| 2015-07-27 | $0.0002690 | $0.0002694 | $0.0002560 | $0.0002613 | $1.65 | $4,551.73 |
| 2015-07-28 | $0.0002613 | $0.0002640 | $0.0001501 | $0.0001501 | $1.76 | $2,615.19 |
| 2015-07-29 | $0.0001502 | $0.0001502 | $0.0001473 | $0.0001482 | $1.74 | $2,580.94 |
| 2015-07-30 | $0.0002557 | $0.0002566 | $0.0002554 | $0.0002562 | $0.2562 | $4,462.70 |
| 2015-07-31 | $0.0002561 | $0.0002572 | $0.0002467 | $0.0002475 | $0.1419 | $4,311.52 |