Krypton KR
Xếp hạng #?
03:14:27 14/04/2017
Krypton (KR)
Không hoạt động
Lịch sử giá Krypton (KR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005617 | $0.006198 | $0.005340 | $0.006198 | $98.27 | $18,040.81 |
| 2017-03-02 | $0.006148 | $0.006571 | $0.005292 | $0.005292 | $199.14 | $15,402.81 |
| 2017-03-03 | $0.005290 | $0.006325 | $0.005290 | $0.006298 | $28.49 | $18,332.96 |
| 2017-03-04 | $0.006311 | $0.006320 | $0.005265 | $0.005397 | $519.13 | $15,709.54 |
| 2017-03-05 | $0.005393 | $0.005397 | $0.005324 | $0.005389 | $3.21 | $15,684.62 |
| 2017-03-06 | $0.005457 | $0.005678 | $0.005405 | $0.005410 | $167.59 | $15,745.57 |
| 2017-03-07 | $0.005411 | $0.005421 | $0.004819 | $0.005261 | $111.45 | $15,313.89 |
| 2017-03-08 | $0.005260 | $0.005353 | $0.005010 | $0.005175 | $75.89 | $15,062.92 |
| 2017-03-09 | $0.005177 | $0.005389 | $0.004924 | $0.004932 | $76.04 | $14,356.29 |
| 2017-03-10 | $0.004936 | $0.005801 | $0.004718 | $0.004891 | $286.10 | $14,236.95 |
| 2017-03-11 | $0.004889 | $0.005229 | $0.004889 | $0.005217 | $17.87 | $15,183.95 |
| 2017-03-12 | $0.005095 | $0.005943 | $0.005085 | $0.005936 | $175.15 | $17,277.71 |
| 2017-03-13 | $0.005938 | $0.007769 | $0.005925 | $0.006936 | $366.86 | $20,187.84 |
| 2017-03-14 | $0.006937 | $0.007305 | $0.006771 | $0.007031 | $10.28 | $20,464.62 |
| 2017-03-15 | $0.007032 | $0.007536 | $0.007029 | $0.007535 | $0.00009997 | $21,932.64 |
| 2017-03-16 | $0.007546 | $0.007586 | $0.006627 | $0.006830 | $9.32 | $19,879.89 |
| 2017-03-17 | $0.006786 | $0.006786 | $0.006004 | $0.006007 | $25.26 | $17,485.39 |
| 2017-03-18 | $0.006004 | $0.006083 | $0.005229 | $0.005317 | $7.84 | $15,476.39 |
| 2017-03-19 | $0.005333 | $0.006152 | $0.005333 | $0.005495 | $23.94 | $15,995.37 |
| 2017-03-20 | $0.005498 | $0.005648 | $0.003493 | $0.004417 | $1,328.86 | $12,857.25 |
| 2017-03-21 | $0.004422 | $0.004560 | $0.004109 | $0.004348 | $167.74 | $12,654.89 |
| 2017-03-22 | $0.004348 | $0.004987 | $0.004235 | $0.004952 | $233.68 | $14,413.66 |
| 2017-03-23 | $0.004956 | $0.006254 | $0.003819 | $0.006148 | $518.98 | $17,896.36 |
| 2017-03-24 | $0.006148 | $0.006238 | $0.002999 | $0.003459 | $514.03 | $10,069.46 |
| 2017-03-25 | $0.003456 | $0.004421 | $0.002713 | $0.003473 | $584.15 | $10,108.37 |
| 2017-03-26 | $0.003477 | $0.004070 | $0.002227 | $0.004070 | $119.96 | $11,846.33 |
| 2017-03-27 | $0.004092 | $0.004241 | $0.003820 | $0.004183 | $44.55 | $12,175.73 |
| 2017-03-28 | $0.004178 | $0.004245 | $0.003112 | $0.004084 | $6.79 | $11,886.99 |
| 2017-03-29 | $0.004080 | $0.004080 | $0.003542 | $0.003744 | $129.13 | $10,897.38 |
| 2017-03-30 | $0.003752 | $0.003912 | $0.002844 | $0.003726 | $133.30 | $10,845.13 |
| 2017-03-31 | $0.003727 | $0.004151 | $0.002762 | $0.003344 | $644.71 | $9,733.36 |