Kappi Network KAPP
Xếp hạng #?
10:33:14 01/09/2020
Kappi Network (KAPP)
Không theo dõi
Lịch sử giá Kappi Network (KAPP) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.000001889 | $0.000001982 | $0.000001583 | $0.000001605 | $41.42 | $0 |
| 2020-05-02 | $0.000001607 | $0.000001619 | $0.0000005830 | $0.0000005844 | $491.46 | $0 |
| 2020-05-03 | $0.0000005842 | $0.0000005948 | $0.0000005664 | $0.0000005732 | $0 | $0 |
| 2020-05-04 | $0.0000005732 | $0.0000005732 | $0.0000005732 | $0.0000005732 | $0 | $0 |
| 2020-05-05 | $0.0000005732 | $0.0000005732 | $0.0000003738 | $0.0000003785 | $11.04 | $0 |
| 2020-05-06 | $0.0000003788 | $0.0000003791 | $0.0000003761 | $0.0000003763 | $0 | $0 |
| 2020-05-07 | $0.0000003763 | $0.0000004717 | $0.0000003763 | $0.0000004670 | $13.36 | $0 |
| 2020-05-08 | $0.0000004670 | $0.0000004756 | $0.0000004644 | $0.0000004688 | $49.87 | $0 |
| 2020-05-09 | $0.0000004686 | $0.0000004724 | $0.0000004600 | $0.0000004654 | $38.78 | $0 |
| 2020-05-10 | $0.0000004655 | $0.0000005183 | $0.0000003347 | $0.0000003458 | $42.49 | $0 |
| 2020-05-11 | $0.0000003455 | $0.0000003505 | $0.0000003394 | $0.0000003445 | $0 | $0 |
| 2020-05-12 | $0.0000003445 | $0.0000003445 | $0.0000003445 | $0.0000003445 | $0 | $0 |
| 2020-05-13 | $0.0000003445 | $0.000003868 | $0.0000001976 | $0.000001962 | $63,271.90 | $0 |
| 2020-05-14 | $0.000001962 | $0.000003808 | $0.000001010 | $0.000002639 | $2,969.38 | $0 |
| 2020-05-15 | $0.000002638 | $0.000003795 | $0.000001557 | $0.000001958 | $3,493.95 | $0 |
| 2020-05-16 | $0.000001958 | $0.000003772 | $0.000001957 | $0.000003692 | $2,964.11 | $0 |
| 2020-05-17 | $0.000003692 | $0.000005235 | $0.000002756 | $0.000004620 | $2,729.50 | $0 |
| 2020-05-18 | $0.000004620 | $0.000005239 | $0.000003194 | $0.000005126 | $2,025.58 | $0 |
| 2020-05-19 | $0.000005129 | $0.000005129 | $0.000001270 | $0.000002987 | $3,392.89 | $0 |
| 2020-05-20 | $0.000002989 | $0.000003641 | $0.000002556 | $0.000003509 | $827.90 | $0 |
| 2020-05-21 | $0.000003509 | $0.000003555 | $0.000002672 | $0.000003408 | $289.69 | $0 |
| 2020-05-22 | $0.000003408 | $0.000003552 | $0.000002607 | $0.000002611 | $605.87 | $0 |
| 2020-05-23 | $0.000002611 | $0.000003583 | $0.000002037 | $0.000002170 | $890.25 | $0 |
| 2020-05-24 | $0.000002171 | $0.000002808 | $0.000002073 | $0.000002739 | $203.28 | $0 |
| 2020-05-25 | $0.000002738 | $0.000002745 | $0.000002076 | $0.000002115 | $10.57 | $0 |
| 2020-05-26 | $0.000002115 | $0.000003822 | $0.000002107 | $0.000003814 | $895.36 | $0 |
| 2020-05-27 | $0.000003814 | $0.000004137 | $0.000003174 | $0.000004137 | $358.55 | $0 |
| 2020-05-28 | $0.000004139 | $0.000004142 | $0.000002712 | $0.000002770 | $310.49 | $0 |
| 2020-05-29 | $0.000002772 | $0.000004424 | $0.000002254 | $0.000004414 | $1,357.13 | $0 |
| 2020-05-30 | $0.000004414 | $0.000004431 | $0.000002531 | $0.000002799 | $637.60 | $0 |
| 2020-05-31 | $0.000002800 | $0.000004023 | $0.000001865 | $0.000001896 | $2,022.13 | $0 |