Kratscoin KTC
Xếp hạng #?
15:49:35 14/06/2021
Kratscoin (KTC)
Không theo dõi
Lịch sử giá Kratscoin (KTC) 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 | $1.57 | $1.60 | $1.47 | $1.51 | $29,626.78 | $0 |
| 2020-05-02 | $1.50 | $1.51 | $1.09 | $1.15 | $21,549.03 | $0 |
| 2020-05-03 | $1.15 | $1.43 | $1.15 | $1.19 | $21,853.37 | $0 |
| 2020-05-04 | $1.19 | $1.35 | $1.19 | $1.29 | $24,020.50 | $0 |
| 2020-05-05 | $1.29 | $1.29 | $1.19 | $1.21 | $23,238.91 | $0 |
| 2020-05-06 | $1.21 | $1.23 | $0.8139 | $0.8317 | $14,418.35 | $0 |
| 2020-05-07 | $0.8317 | $0.8560 | $0.7849 | $0.7917 | $14,433.90 | $0 |
| 2020-05-08 | $0.7917 | $0.9959 | $0.6968 | $0.7076 | $12,811.98 | $0 |
| 2020-05-09 | $0.7086 | $0.9881 | $0.5419 | $0.5696 | $10,681.55 | $0 |
| 2020-05-10 | $0.5688 | $0.5725 | $0.3952 | $0.4275 | $7,295.24 | $0 |
| 2020-05-11 | $0.4277 | $0.4624 | $0.4100 | $0.4490 | $7,952.54 | $0 |
| 2020-05-12 | $0.4489 | $0.5142 | $0.4445 | $0.5131 | $8,754.91 | $0 |
| 2020-05-13 | $0.5130 | $0.5239 | $0.5129 | $0.5228 | $9,283.70 | $0 |
| 2020-05-14 | $0.5228 | $0.5380 | $0.5221 | $0.5353 | $9,220.32 | $0 |
| 2020-05-15 | $0.5353 | $0.5354 | $0.5209 | $0.5254 | $9,456.07 | $0 |
| 2020-05-16 | $0.5251 | $0.5965 | $0.5227 | $0.5947 | $10,994.44 | $0 |
| 2020-05-17 | $0.5947 | $0.6066 | $0.5459 | $0.5844 | $10,451.15 | $0 |
| 2020-05-18 | $0.5846 | $0.5945 | $0.5810 | $0.5900 | $10,438.35 | $0 |
| 2020-05-19 | $0.5899 | $0.5935 | $0.5542 | $0.5542 | $9,867.82 | $0 |
| 2020-05-20 | $0.5541 | $0.5667 | $0.5493 | $0.5570 | $9,974.47 | $0 |
| 2020-05-21 | $0.5564 | $0.5665 | $0.5155 | $0.5199 | $9,583.75 | $0 |
| 2020-05-22 | $0.5203 | $0.5243 | $0.4981 | $0.4997 | $9,279.17 | $0 |
| 2020-05-23 | $0.4992 | $0.5053 | $0.4916 | $0.4963 | $8,342.58 | $0 |
| 2020-05-24 | $0.4968 | $0.4968 | $0.2938 | $0.3197 | $5,327.23 | $0 |
| 2020-05-25 | $0.3194 | $0.4066 | $0.3189 | $0.4065 | $6,857.27 | $0 |
| 2020-05-26 | $0.4065 | $0.4467 | $0.4061 | $0.4302 | $7,239.69 | $0 |
| 2020-05-27 | $0.4302 | $0.4633 | $0.4299 | $0.4633 | $7,791.81 | $0 |
| 2020-05-28 | $0.4631 | $0.4698 | $0.4581 | $0.4657 | $7,776.02 | $0 |
| 2020-05-29 | $0.4656 | $0.4916 | $0.4655 | $0.4870 | $8,163.79 | $0 |
| 2020-05-30 | $0.4863 | $0.4946 | $0.4581 | $0.4645 | $7,835.05 | $0 |
| 2020-05-31 | $0.4644 | $0.4696 | $0.4398 | $0.4623 | $7,930.55 | $0 |