Kryptonite KRYP
Xếp hạng #?
19:09:19 04/05/2015
Kryptonite (KRYP)
Không hoạt động
Lịch sử giá Kryptonite (KRYP) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00006862 | $0.00006941 | $0.00006211 | $0.00006770 | $2.76 | $559.23 |
| 2015-03-02 | $0.00006765 | $0.0001065 | $0.00005451 | $0.00009062 | $21.82 | $752.16 |
| 2015-03-03 | $0.00009062 | $0.0001532 | $0.00005362 | $0.0001370 | $20.47 | $1,142.24 |
| 2015-03-04 | $0.0001370 | $0.002288 | $0.0001212 | $0.0002283 | $68.51 | $1,913.15 |
| 2015-03-05 | $0.0002280 | $0.0003610 | $0.0001359 | $0.0002762 | $27.85 | $2,325.36 |
| 2015-03-06 | $0.0002762 | $0.0008615 | $0.0001829 | $0.0004903 | $89.93 | $4,147.81 |
| 2015-03-07 | $0.0004903 | $0.001047 | $0.0002716 | $0.0005524 | $135.53 | $4,694.77 |
| 2015-03-08 | $0.0005525 | $0.001057 | $0.0005525 | $0.0008011 | $13.93 | $6,840.93 |
| 2015-03-09 | $0.0008025 | $0.0008390 | $0.0002821 | $0.0006516 | $26.56 | $5,590.20 |
| 2015-03-10 | $0.0006516 | $0.0006667 | $0.0002881 | $0.0002888 | $2.54 | $2,488.91 |
| 2015-03-11 | $0.0002888 | $0.0008773 | $0.0002878 | $0.0004446 | $118.61 | $3,849.36 |
| 2015-03-12 | $0.0004446 | $0.0005444 | $0.00003817 | $0.0005423 | $69.16 | $4,717.05 |
| 2015-03-13 | $0.0005412 | $0.0005417 | $0.00007510 | $0.0002579 | $4.91 | $2,253.27 |
| 2015-03-14 | $0.0002568 | $0.0005387 | $0.00007324 | $0.0003528 | $14.37 | $3,096.70 |
| 2015-03-15 | $0.0003524 | $0.0004632 | $0.00009940 | $0.0002828 | $20.26 | $2,493.01 |
| 2015-03-16 | $0.0002835 | $0.0006535 | $0.0001288 | $0.0003254 | $64.33 | $2,881.91 |
| 2015-03-17 | $0.0003255 | $0.0003274 | $0.0001905 | $0.0001913 | $0.7588 | $1,701.64 |
| 2015-03-18 | $0.0001913 | $0.0003189 | $0.0001727 | $0.0003028 | $7.69 | $2,706.36 |
| 2015-03-19 | $0.0003024 | $0.0003025 | $0.00004906 | $0.00009908 | $15.38 | $889.35 |
| 2015-03-20 | $0.00009915 | $0.0001442 | $0.00008074 | $0.0001309 | $2.79 | $1,179.96 |
| 2015-03-21 | $0.0001309 | $0.0001433 | $0.0001154 | $0.0001170 | $1.30 | $1,059.58 |
| 2015-03-22 | $0.0001170 | $0.0001412 | $0.00009047 | $0.00009111 | $4.97 | $828.66 |
| 2015-03-23 | $0.00009111 | $0.0001271 | $0.00003460 | $0.00009867 | $423.96 | $901.36 |
| 2015-03-24 | $0.00009869 | $0.00009869 | $0.00006371 | $0.00006371 | $8.58 | $584.54 |
| 2015-03-25 | $0.00006385 | $0.0002592 | $0.00006382 | $0.0001107 | $8.43 | $1,020.34 |
| 2015-03-26 | $0.0001108 | $0.0001399 | $0.00008881 | $0.00008945 | $6.55 | $827.81 |
| 2015-03-27 | $0.00008947 | $0.0001844 | $0.00006211 | $0.0001359 | $9.34 | $1,262.91 |
| 2015-03-28 | $0.0001359 | $0.0001398 | $0.0001258 | $0.0001290 | $0.8395 | $1,203.80 |
| 2015-03-29 | $0.0001289 | $0.0001291 | $0.00008656 | $0.00009709 | $2.03 | $910.01 |
| 2015-03-30 | $0.00009715 | $0.0001111 | $0.00003446 | $0.00005944 | $9.63 | $559.50 |
| 2015-03-31 | $0.00005939 | $0.00006115 | $0.00003403 | $0.00003418 | $5.77 | $323.09 |