Kryptkoin KTK
Xếp hạng #?
-
Kryptkoin (KTK)
Không hoạt động
Lịch sử giá Kryptkoin (KTK) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001091 | $0.0001091 | $0.00009549 | $0.00009578 | $16.15 | $1,670.42 |
| 2015-09-02 | $0.00009581 | $0.00009915 | $0.00009512 | $0.00009857 | $0.5291 | $1,719.06 |
| 2015-09-03 | $0.00009859 | $0.0001309 | $0.00008840 | $0.00008891 | $2.59 | $1,550.68 |
| 2015-09-04 | $0.00008891 | $0.00008891 | $0.00008663 | $0.00008755 | $0.5837 | $1,526.87 |
| 2015-09-05 | $0.00008751 | $0.00008752 | $0.00008719 | $0.00008740 | $0.5827 | $1,524.35 |
| 2015-09-07 | $0.0001034 | $0.0001036 | $0.0001030 | $0.0001032 | $9.40 | $1,800.52 |
| 2015-09-08 | $0.0001031 | $0.0001057 | $0.0001031 | $0.0001045 | $9.52 | $1,822.14 |
| 2015-09-09 | $0.0001032 | $0.0002013 | $0.00009759 | $0.0002000 | $51.29 | $3,488.20 |
| 2015-09-10 | $0.0002001 | $0.0002018 | $0.0001337 | $0.0001360 | $11.48 | $2,371.88 |
| 2015-09-11 | $0.0001359 | $0.0001616 | $0.0001358 | $0.0001609 | $5.05 | $2,806.39 |
| 2015-09-12 | $0.0001609 | $0.0001965 | $0.00009639 | $0.0001952 | $87.57 | $3,404.40 |
| 2015-09-13 | $0.0001952 | $0.0001958 | $0.0001141 | $0.0001339 | $82.24 | $2,334.71 |
| 2015-09-14 | $0.0001337 | $0.0001343 | $0.00009220 | $0.00009226 | $10.73 | $1,609.08 |
| 2015-09-15 | $0.00009226 | $0.0001063 | $0.00007622 | $0.00008063 | $93.58 | $1,406.27 |
| 2015-09-16 | $0.00008061 | $0.00009163 | $0.00007742 | $0.00009163 | $93.66 | $1,597.97 |
| 2015-09-17 | $0.00009164 | $0.00009211 | $0.00008043 | $0.00008963 | $24.74 | $1,563.10 |
| 2015-09-18 | $0.00008963 | $0.00009140 | $0.00007912 | $0.00007923 | $2.40 | $1,381.77 |
| 2015-09-19 | $0.00007921 | $0.00009775 | $0.00007891 | $0.00009722 | $28.07 | $1,695.62 |
| 2015-09-20 | $0.00009723 | $0.0001138 | $0.00009705 | $0.0001133 | $3.36 | $1,975.36 |
| 2015-09-21 | $0.0001133 | $0.0001133 | $0.00009117 | $0.00009529 | $3.58 | $1,661.94 |
| 2015-09-22 | $0.00009538 | $0.00009760 | $0.00009455 | $0.00009685 | $0.7149 | $1,689.01 |
| 2015-09-25 | $0.00008732 | $0.0001294 | $0.00008684 | $0.0001294 | $3.39 | $2,256.14 |
| 2015-09-26 | $0.0001293 | $0.0001295 | $0.0001283 | $0.0001290 | $2.51 | $2,249.69 |
| 2015-09-27 | $0.00007928 | $0.0001282 | $0.00007449 | $0.0001234 | $53.91 | $2,151.36 |
| 2015-09-28 | $0.0001234 | $0.0001265 | $0.00009480 | $0.0001005 | $8.96 | $1,751.88 |
| 2015-09-29 | $0.0001004 | $0.0001007 | $0.00009909 | $0.00009971 | $0.1752 | $1,739.04 |
| 2015-09-30 | $0.00008077 | $0.00008081 | $0.00008011 | $0.00008027 | $2.25 | $1,399.90 |