KarpelesCoin KAR
Xếp hạng #?
08:19:10 01/01/2015
KarpelesCoin (KAR)
Không hoạt động
Lịch sử giá KarpelesCoin (KAR) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.003118 | $0.003356 | $0.002202 | $0.002202 | $0.2247 | $23,334.01 |
| 2014-06-02 | $0.002206 | $0.002306 | $0.002166 | $0.002298 | $0.02298 | $24,659.96 |
| 2014-06-03 | $0.002327 | $0.002367 | $0.002291 | $0.002353 | $1.00 | $25,258.65 |
| 2014-06-04 | $0.002350 | $0.002353 | $0.002197 | $0.002258 | $0.2236 | $24,249.94 |
| 2014-06-05 | $0.002258 | $0.002322 | $0.002253 | $0.002305 | $7.78 | $24,765.92 |
| 2014-06-06 | $0.002307 | $0.002307 | $0.002292 | $0.002296 | $7.75 | $24,661.92 |
| 2014-06-08 | $0.0002031 | $0.0002034 | $0.0002026 | $0.0002034 | $1.82 | $2,187.77 |
| 2014-06-09 | $0.0002034 | $0.0002285 | $0.0002002 | $0.0002273 | $4.04 | $2,444.96 |
| 2014-06-10 | $0.0002272 | $0.0002309 | $0.0002263 | $0.0002288 | $4.07 | $2,461.92 |
| 2014-06-16 | $0.002091 | $0.002094 | $0.002070 | $0.002070 | $0.02070 | $22,320.28 |
| 2014-06-17 | $0.002073 | $0.002438 | $0.002071 | $0.002432 | $0.04246 | $26,232.14 |
| 2014-06-18 | $0.002440 | $0.002440 | $0.001516 | $0.001519 | $1.13 | $16,390.72 |
| 2014-06-19 | $0.001520 | $0.001531 | $0.001495 | $0.001495 | $0.6654 | $16,135.98 |
| 2014-06-21 | $0.0002065 | $0.01789 | $0.0002062 | $0.005961 | $519.87 | $64,381.27 |
| 2014-06-22 | $0.005950 | $0.006060 | $0.0005990 | $0.0006024 | $1.91 | $6,508.39 |
| 2014-06-23 | $0.0006023 | $0.0006032 | $0.0002463 | $0.0002495 | $0.4241 | $2,696.00 |
| 2014-06-24 | $0.0002495 | $0.005569 | $0.0002472 | $0.005483 | $838.97 | $59,273.69 |
| 2014-06-25 | $0.005474 | $0.005474 | $0.005260 | $0.005306 | $914.97 | $57,375.56 |
| 2014-06-26 | $0.005278 | $0.005354 | $0.0002573 | $0.0002610 | $455.75 | $2,823.38 |
| 2014-06-27 | $0.0002615 | $0.004789 | $0.0002609 | $0.004766 | $597.15 | $51,573.46 |
| 2014-06-29 | $0.0006031 | $0.0006101 | $0.0006021 | $0.0006087 | $0.02131 | $6,591.69 |
| 2014-06-30 | $0.0006086 | $0.0006516 | $0.0006059 | $0.0006460 | $0.2308 | $6,996.38 |