TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0002004 | $0.0002004 | $0.0001595 | $0.0001638 | $0.3276 | $0 |
| 2017-08-02 | $0.0001638 | $0.0002192 | $0.0001616 | $0.0001889 | $2.77 | $0 |
| 2017-08-03 | $0.0001893 | $0.0001923 | $0.0001892 | $0.0001918 | $0.6711 | $0 |
| 2017-08-04 | $0.0001955 | $0.0002298 | $0.0001938 | $0.0002285 | $4.92 | $0 |
| 2017-08-05 | $0.0002284 | $0.0002552 | $0.0001873 | $0.0002278 | $75.04 | $0 |
| 2017-08-06 | $0.0002279 | $0.0002285 | $0.0001894 | $0.0001936 | $13.95 | $0 |
| 2017-08-07 | $0.0001932 | $0.0002042 | $0.0001915 | $0.0002033 | $0.8397 | $0 |
| 2017-08-08 | $0.0002035 | $0.0002048 | $0.0002018 | $0.0002045 | $0.8445 | $0 |
| 2017-08-09 | $0.0002384 | $0.0002697 | $0.0001948 | $0.0002674 | $503.98 | $0 |
| 2017-08-10 | $0.0002674 | $0.0002755 | $0.0002034 | $0.0002733 | $7.47 | $0 |
| 2017-08-11 | $0.0002733 | $0.0002840 | $0.0002192 | $0.0002192 | $9.39 | $0 |
| 2017-08-12 | $0.0002190 | $0.0002376 | $0.0002167 | $0.0002323 | $1.01 | $0 |
| 2017-08-13 | $0.0002321 | $0.0003298 | $0.0002321 | $0.0003248 | $2.44 | $0 |
| 2017-08-14 | $0.0003250 | $0.0003454 | $0.0002388 | $0.0003452 | $649.68 | $0 |
| 2017-08-15 | $0.0003462 | $0.0003493 | $0.0002318 | $0.0002489 | $2.49 | $0 |
| 2017-08-16 | $0.0002492 | $0.0002518 | $0.0002492 | $0.0002512 | $2.51 | $0 |
| 2017-08-18 | $0.0002958 | $0.0002963 | $0.0002783 | $0.0002878 | $0.6186 | $0 |
| 2017-08-19 | $0.0002876 | $0.0002929 | $0.0002380 | $0.0002915 | $2.88 | $0 |
| 2017-08-20 | $0.0002902 | $0.0002902 | $0.0002430 | $0.0002443 | $4.89 | $0 |
| 2017-08-21 | $0.0002434 | $0.0002831 | $0.0002381 | $0.0002794 | $1.01 | $0 |
| 2017-08-22 | $0.0002801 | $0.0002801 | $0.0002536 | $0.0002771 | $0.9976 | $0 |
| 2017-08-23 | $0.0002539 | $0.0002915 | $0.0002449 | $0.0002899 | $1.12 | $0 |
| 2017-08-24 | $0.0002900 | $0.0002978 | $0.0002877 | $0.0002965 | $0.4239 | $0 |
| 2017-08-25 | $0.0002617 | $0.0002678 | $0.0002579 | $0.0002620 | $1.07 | $0 |
| 2017-08-26 | $0.0002621 | $0.0003048 | $0.0002570 | $0.0003042 | $2.77 | $0 |
| 2017-08-27 | $0.0003041 | $0.0003502 | $0.0003024 | $0.0003478 | $1.30 | $0 |
| 2017-08-28 | $0.0003475 | $0.0003517 | $0.0003358 | $0.0003505 | $0.8763 | $0 |
| 2017-08-29 | $0.0003511 | $0.0003525 | $0.0002740 | $0.0002760 | $16.46 | $0 |
| 2017-08-30 | $0.0002756 | $0.0002790 | $0.0002246 | $0.0002752 | $61.62 | $0 |
| 2017-08-31 | $0.0002748 | $0.0002819 | $0.0002747 | $0.0002814 | $0.7034 | $0 |