TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00005393 | $0.00005737 | $0.00005393 | $0.00005686 | $24.60 | $0 |
| 2017-05-02 | $0.00005684 | $0.00005896 | $0.00005663 | $0.00005811 | $5.24 | $0 |
| 2017-05-03 | $0.00005815 | $0.00005971 | $0.00005790 | $0.00005960 | $0.2187 | $0 |
| 2017-05-04 | $0.00005963 | $0.00006436 | $0.00004590 | $0.00006151 | $116.70 | $0 |
| 2017-05-05 | $0.00006163 | $0.00007875 | $0.00004649 | $0.00007777 | $12.72 | $0 |
| 2017-05-06 | $0.00007784 | $0.00007894 | $0.00007712 | $0.00007894 | $0.1754 | $0 |
| 2017-05-07 | $0.00007897 | $0.00007923 | $0.00007813 | $0.00007813 | $0.1736 | $0 |
| 2017-05-08 | $0.00006675 | $0.00006893 | $0.00006613 | $0.00006893 | $1.38 | $0 |
| 2017-05-09 | $0.00006896 | $0.00007144 | $0.00005115 | $0.00005266 | $0.5266 | $0 |
| 2017-05-10 | $0.00005270 | $0.00008879 | $0.00005174 | $0.00005274 | $10.11 | $0 |
| 2017-05-11 | $0.00005284 | $0.00005579 | $0.00005226 | $0.00005535 | $2.77 | $0 |
| 2017-05-12 | $0.00008919 | $0.00008924 | $0.00005000 | $0.00005097 | $4.85 | $0 |
| 2017-05-13 | $0.00005087 | $0.00008886 | $0.00004847 | $0.00008868 | $0.8868 | $0 |
| 2017-05-14 | $0.00008896 | $0.00009072 | $0.00008852 | $0.00008968 | $0.8968 | $0 |
| 2017-05-17 | $0.00005325 | $0.00007347 | $0.00005271 | $0.00007252 | $11.45 | $0 |
| 2017-05-18 | $0.00007248 | $0.00009439 | $0.00007230 | $0.00009423 | $1.33 | $0 |
| 2017-05-19 | $0.00009428 | $0.00009840 | $0.00009428 | $0.00009823 | $9.82 | $0 |
| 2017-05-20 | $0.00009812 | $0.00009919 | $0.00007888 | $0.00008186 | $1.43 | $0 |
| 2017-05-21 | $0.00008183 | $0.0001618 | $0.00006046 | $0.00006098 | $869.59 | $0 |
| 2017-05-22 | $0.00006118 | $0.0001342 | $0.00006096 | $0.00008443 | $73.50 | $0 |
| 2017-05-23 | $0.00008430 | $0.00009075 | $0.00008430 | $0.00008990 | $0.4495 | $0 |
| 2017-05-24 | $0.00009271 | $0.00009945 | $0.00009189 | $0.00009758 | $10.28 | $0 |
| 2017-05-25 | $0.00009740 | $0.0001086 | $0.00006736 | $0.00006918 | $180.68 | $0 |
| 2017-05-26 | $0.00006867 | $0.0001270 | $0.00006867 | $0.0001115 | $0.8473 | $0 |
| 2017-05-27 | $0.0001119 | $0.0001152 | $0.00006006 | $0.00006102 | $9.56 | $0 |
| 2017-05-28 | $0.00006138 | $0.00006858 | $0.00006138 | $0.00006446 | $0.6446 | $0 |
| 2017-05-29 | $0.0001124 | $0.0001162 | $0.0001097 | $0.0001138 | $55.85 | $0 |
| 2017-05-30 | $0.0001139 | $0.0001387 | $0.0001078 | $0.0001091 | $39.54 | $0 |
| 2017-05-31 | $0.0001095 | $0.0001114 | $0.00006588 | $0.00009140 | $4.21 | $0 |