TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00004720 | $0.00008557 | $0.00004719 | $0.00008557 | $685.45 | $0 |
| 2017-03-02 | $0.00008573 | $0.00008585 | $0.00006094 | $0.00006255 | $12.17 | $0 |
| 2017-03-03 | $0.00006254 | $0.00007682 | $0.00006254 | $0.00006375 | $5.21 | $0 |
| 2017-03-04 | $0.00006387 | $0.00007539 | $0.00006153 | $0.00007531 | $19.89 | $0 |
| 2017-03-05 | $0.00007526 | $0.00007569 | $0.00006304 | $0.00006336 | $0.6336 | $0 |
| 2017-03-06 | $0.00006337 | $0.00006380 | $0.00006323 | $0.00006364 | $0.2546 | $0 |
| 2017-03-07 | $0.00006366 | $0.00006378 | $0.00006024 | $0.00006118 | $7.55 | $0 |
| 2017-03-08 | $0.00006116 | $0.00006161 | $0.00005740 | $0.00005750 | $15.88 | $0 |
| 2017-03-09 | $0.00005752 | $0.00005794 | $0.00003543 | $0.00004754 | $17.60 | $0 |
| 2017-03-10 | $0.00004757 | $0.00006352 | $0.00004346 | $0.00004467 | $1.84 | $0 |
| 2017-03-11 | $0.00004465 | $0.00004775 | $0.00004465 | $0.00004703 | $4.89 | $0 |
| 2017-03-12 | $0.00004706 | $0.00006116 | $0.00004701 | $0.00004886 | $397.15 | $0 |
| 2017-03-13 | $0.00004887 | $0.00007424 | $0.00004886 | $0.00007392 | $1.48 | $0 |
| 2017-03-14 | $0.00007393 | $0.00007466 | $0.00004966 | $0.00006200 | $6.34 | $0 |
| 2017-03-15 | $0.00006201 | $0.00006258 | $0.00006199 | $0.00006221 | $1.24 | $0 |
| 2017-03-16 | $0.00004888 | $0.00004905 | $0.00004610 | $0.00004751 | $1.12 | $0 |
| 2017-03-17 | $0.00004721 | $0.00005758 | $0.00004398 | $0.00004401 | $1.00 | $0 |
| 2017-03-18 | $0.00004399 | $0.00004456 | $0.00004317 | $0.00004353 | $0.8782 | $0 |
| 2017-03-20 | $0.00005290 | $0.00005291 | $0.00005266 | $0.00005271 | $0.2393 | $0 |
| 2017-03-21 | $0.00005277 | $0.00005599 | $0.00005277 | $0.00005599 | $0.2542 | $0 |
| 2017-03-22 | $0.00005254 | $0.00005266 | $0.00005246 | $0.00005246 | $1.58 | $0 |
| 2017-03-23 | $0.00005250 | $0.00005290 | $0.00004147 | $0.00004154 | $4.01 | $0 |
| 2017-03-24 | $0.00004154 | $0.00005109 | $0.00003737 | $0.00003750 | $5.69 | $0 |
| 2017-03-25 | $0.00003746 | $0.00004879 | $0.00003615 | $0.00004864 | $3.28 | $0 |
| 2017-03-26 | $0.00004870 | $0.00004991 | $0.00003833 | $0.00003867 | $2.68 | $0 |
| 2017-03-27 | $0.00003888 | $0.00004128 | $0.00003888 | $0.00004117 | $1.43 | $0 |
| 2017-03-28 | $0.00003141 | $0.00003194 | $0.00003083 | $0.00003141 | $3.66 | $0 |
| 2017-03-29 | $0.00003138 | $0.00005217 | $0.00003048 | $0.00005200 | $0.2080 | $0 |
| 2017-03-30 | $0.00005211 | $0.00005246 | $0.00005100 | $0.00005132 | $0.4106 | $0 |
| 2017-03-31 | $0.00005133 | $0.00005337 | $0.00005133 | $0.00005313 | $0.4251 | $0 |