TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00009418 | $0.0001353 | $0.00007210 | $0.00009489 | $1,632.38 | $0 |
| 2016-05-02 | $0.00009491 | $0.0001357 | $0.00006786 | $0.00008893 | $5,688.34 | $0 |
| 2016-05-03 | $0.00008895 | $0.0001300 | $0.00008059 | $0.00009907 | $3,752.55 | $0 |
| 2016-05-04 | $0.00009911 | $0.0001027 | $0.00008047 | $0.00009387 | $1,837.97 | $0 |
| 2016-05-05 | $0.00009387 | $0.00009841 | $0.00007649 | $0.00008111 | $1,992.15 | $0 |
| 2016-05-06 | $0.00008110 | $0.00009547 | $0.00007215 | $0.00007846 | $3,243.16 | $0 |
| 2016-05-07 | $0.00007847 | $0.00009706 | $0.00007806 | $0.00008791 | $1,156.79 | $0 |
| 2016-05-08 | $0.00008789 | $0.00009733 | $0.00008238 | $0.00009171 | $1,868.78 | $0 |
| 2016-05-09 | $0.00009164 | $0.00009237 | $0.00007794 | $0.00007828 | $5,066.25 | $0 |
| 2016-05-10 | $0.00007829 | $0.00009500 | $0.00005429 | $0.00009018 | $3,664.55 | $0 |
| 2016-05-11 | $0.00008566 | $0.00009530 | $0.00007251 | $0.00007696 | $2,563.05 | $0 |
| 2016-05-12 | $0.00007692 | $0.00009513 | $0.00007664 | $0.00008641 | $3,427.61 | $0 |
| 2016-05-13 | $0.00008187 | $0.00009086 | $0.00007746 | $0.00007746 | $121.41 | $0 |
| 2016-05-14 | $0.00007749 | $0.00008199 | $0.00005462 | $0.00006835 | $694.68 | $0 |
| 2016-05-15 | $0.00006836 | $0.00006841 | $0.00003663 | $0.00004118 | $365.14 | $0 |
| 2016-05-16 | $0.00004118 | $0.00005941 | $0.00003633 | $0.00003633 | $156.48 | $0 |
| 2016-05-17 | $0.00003632 | $0.00005449 | $0.00003631 | $0.00004538 | $124.14 | $0 |
| 2016-05-18 | $0.00004537 | $0.00004559 | $0.00003637 | $0.00003637 | $198.86 | $0 |
| 2016-05-19 | $0.00003636 | $0.00004090 | $0.00003099 | $0.00003510 | $33.66 | $0 |
| 2016-05-20 | $0.00003502 | $0.00004434 | $0.00003083 | $0.00003099 | $54.76 | $0 |
| 2016-05-21 | $0.00003099 | $0.00003981 | $0.00002218 | $0.00002659 | $20.43 | $0 |
| 2016-05-22 | $0.00002659 | $0.00003988 | $0.00002209 | $0.00002636 | $34.40 | $0 |
| 2016-05-23 | $0.00002636 | $0.00003102 | $0.00001327 | $0.00001777 | $37.57 | $0 |
| 2016-05-24 | $0.00001777 | $0.00003130 | $0.00001776 | $0.00003122 | $70.09 | $0 |
| 2016-05-25 | $0.00003122 | $0.00003150 | $0.00001792 | $0.00002248 | $11.09 | $0 |
| 2016-05-26 | $0.00002248 | $0.00003174 | $0.00002239 | $0.00003174 | $23.46 | $0 |
| 2016-05-27 | $0.00003174 | $0.00003326 | $0.00002361 | $0.00002367 | $13.46 | $0 |
| 2016-05-28 | $0.00002365 | $0.00003506 | $0.00002363 | $0.00002650 | $10.89 | $0 |
| 2016-05-29 | $0.00002637 | $0.00003665 | $0.00002065 | $0.00002105 | $13.29 | $0 |
| 2016-05-30 | $0.00002114 | $0.00002177 | $0.00001603 | $0.00002139 | $3.24 | $0 |
| 2016-05-31 | $0.00002137 | $0.00002186 | $0.00002083 | $0.00002126 | $10.70 | $0 |