Ekrona KRN
Xếp hạng #?
22:04:09 07/07/2015
Ekrona (KRN)
Không hoạt động
Lịch sử giá Ekrona (KRN) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.02437 | $0.04484 | $0.01841 | $0.03284 | $2,408.65 | $40,095.53 |
| 2014-04-02 | $0.03279 | $0.07149 | $0.01863 | $0.02578 | $1,949.76 | $31,483.50 |
| 2014-04-03 | $0.02575 | $0.02576 | $0.01477 | $0.01780 | $367.63 | $21,738.01 |
| 2014-04-04 | $0.01779 | $0.03171 | $0.01114 | $0.01118 | $152.31 | $13,648.33 |
| 2014-04-05 | $0.01119 | $0.01139 | $0.001542 | $0.001570 | $127.66 | $1,917.57 |
| 2014-04-06 | $0.001576 | $0.001889 | $0.001540 | $0.001888 | $16.35 | $2,305.33 |
| 2014-04-07 | $0.001892 | $0.02890 | $0.001874 | $0.02738 | $181.88 | $33,434.31 |
| 2014-04-08 | $0.02727 | $0.02727 | $0.01089 | $0.01567 | $519.82 | $19,132.13 |
| 2014-04-09 | $0.01568 | $0.01684 | $0.004861 | $0.004868 | $32.92 | $5,944.47 |
| 2014-04-10 | $0.004870 | $0.01159 | $0.004865 | $0.008408 | $104.15 | $10,266.75 |
| 2014-04-11 | $0.008351 | $0.01640 | $0.004310 | $0.007265 | $70.34 | $8,870.83 |
| 2014-04-12 | $0.007264 | $0.01176 | $0.005231 | $0.006562 | $26.00 | $8,012.74 |
| 2014-04-13 | $0.006561 | $0.01106 | $0.004972 | $0.005206 | $24.38 | $6,356.98 |
| 2014-04-14 | $0.005209 | $0.005909 | $0.005125 | $0.005772 | $30.43 | $7,047.10 |
| 2014-04-15 | $0.005766 | $0.009991 | $0.005683 | $0.009937 | $18.80 | $12,133.27 |
| 2014-04-16 | $0.009925 | $0.01522 | $0.005244 | $0.005484 | $66.60 | $6,696.29 |
| 2014-04-17 | $0.005485 | $0.01482 | $0.005323 | $0.01237 | $110.79 | $15,109.02 |
| 2014-04-18 | $0.01240 | $0.01247 | $0.008084 | $0.008154 | $152.11 | $9,956.08 |
| 2014-04-19 | $0.008153 | $0.01057 | $0.002450 | $0.01053 | $142.50 | $12,854.67 |
| 2014-04-20 | $0.01053 | $0.01062 | $0.004021 | $0.004224 | $50.47 | $5,158.12 |
| 2014-04-21 | $0.004221 | $0.004459 | $0.004221 | $0.004412 | $9.19 | $5,387.56 |
| 2014-04-22 | $0.004410 | $0.004479 | $0.004330 | $0.004333 | $51.34 | $5,290.36 |
| 2014-04-23 | $0.004337 | $0.009827 | $0.004337 | $0.009816 | $147.73 | $11,985.71 |
| 2014-04-24 | $0.009807 | $0.009837 | $0.002506 | $0.002557 | $264.72 | $3,122.57 |
| 2014-04-25 | $0.002555 | $0.002557 | $0.002263 | $0.002358 | $152.16 | $2,879.14 |
| 2014-04-26 | $0.002359 | $0.002378 | $0.0009114 | $0.0009172 | $12.86 | $1,119.91 |
| 2014-04-27 | $0.0009145 | $0.0009233 | $0.0008789 | $0.0008810 | $12.69 | $1,075.65 |
| 2014-04-28 | $0.0008771 | $0.0008995 | $0.0008501 | $0.0008846 | $0.4038 | $1,080.08 |
| 2014-04-29 | $0.0008850 | $0.001145 | $0.0008747 | $0.001140 | $0.5565 | $1,392.42 |
| 2014-04-30 | $0.001140 | $0.001150 | $0.001114 | $0.001141 | $0.5571 | $1,393.78 |