Kronecoin KRONE
Xếp hạng #?
04:48:03 06/02/2019
Kronecoin (KRONE)
Không hoạt động
Lịch sử giá Kronecoin (KRONE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001949 | $0.002024 | $0.001898 | $0.002024 | $45.30 | $19,569.86 |
| 2018-11-02 | $0.002024 | $0.002024 | $0.001834 | $0.001849 | $22.02 | $17,922.56 |
| 2018-11-03 | $0.001849 | $0.002295 | $0.001722 | $0.001722 | $139.43 | $16,730.11 |
| 2018-11-04 | $0.001722 | $0.001974 | $0.001710 | $0.001738 | $59.05 | $16,931.20 |
| 2018-11-05 | $0.001738 | $0.001749 | $0.001662 | $0.001668 | $37.50 | $16,296.47 |
| 2018-11-06 | $0.001675 | $0.001676 | $0.001600 | $0.001620 | $35.28 | $15,821.01 |
| 2018-11-07 | $0.001620 | $0.001640 | $0.001613 | $0.001634 | $60.32 | $16,044.22 |
| 2018-11-08 | $0.001633 | $0.001693 | $0.001615 | $0.001672 | $61.74 | $16,465.11 |
| 2018-11-09 | $0.001673 | $0.001926 | $0.001655 | $0.001660 | $67.97 | $16,376.72 |
| 2018-11-10 | $0.001659 | $0.001676 | $0.001594 | $0.001606 | $151.49 | $15,885.68 |
| 2018-11-11 | $0.001605 | $0.001609 | $0.001459 | $0.001534 | $21.25 | $15,213.66 |
| 2018-11-12 | $0.001544 | $0.001736 | $0.001524 | $0.001599 | $46.87 | $15,901.65 |
| 2018-11-13 | $0.001592 | $0.001599 | $0.001393 | $0.001464 | $70.08 | $14,599.81 |
| 2018-11-14 | $0.001460 | $0.001526 | $0.001210 | $0.001311 | $28.95 | $13,106.25 |
| 2018-11-15 | $0.001318 | $0.001323 | $0.001067 | $0.001128 | $39.02 | $11,306.51 |
| 2018-11-16 | $0.001128 | $0.001338 | $0.001118 | $0.001336 | $47.74 | $13,406.07 |
| 2018-11-17 | $0.001338 | $0.001338 | $0.001101 | $0.001109 | $21.80 | $11,160.27 |
| 2018-11-18 | $0.001112 | $0.001123 | $0.001056 | $0.001123 | $25.15 | $11,341.98 |
| 2018-11-19 | $0.001124 | $0.001183 | $0.0009106 | $0.0009203 | $49.32 | $9,315.48 |
| 2018-11-20 | $0.0009149 | $0.001160 | $0.0007801 | $0.001066 | $134.14 | $10,813.63 |
| 2018-11-21 | $0.001066 | $0.001123 | $0.001040 | $0.001106 | $80.38 | $11,248.12 |
| 2018-11-22 | $0.001102 | $0.002492 | $0.001064 | $0.001090 | $1,680.27 | $11,113.42 |
| 2018-11-23 | $0.001084 | $0.001203 | $0.001047 | $0.001084 | $439.03 | $11,079.48 |
| 2018-11-24 | $0.001083 | $0.001104 | $0.0009278 | $0.0009278 | $20.02 | $9,510.39 |
| 2018-11-25 | $0.0009282 | $0.0009324 | $0.0007838 | $0.0008812 | $52.53 | $9,056.23 |
| 2018-11-26 | $0.0008831 | $0.0009314 | $0.0007271 | $0.0007539 | $37.31 | $7,765.35 |
| 2018-11-27 | $0.0007534 | $0.0008484 | $0.0007477 | $0.0008403 | $6.50 | $8,678.86 |
| 2018-11-28 | $0.0008411 | $0.0008516 | $0.0008411 | $0.0008432 | $0 | $8,731.86 |
| 2018-11-29 | $0.0008431 | $0.0008431 | $0.0008431 | $0.0008431 | $0 | $8,753.65 |
| 2018-11-30 | $0.0008431 | $0.0008431 | $0.0008431 | $0.0008431 | $0 | $8,776.34 |