TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0002998 | $0.0004383 | $0.0002872 | $0.0003268 | $49.56 | $0 |
| 2017-12-02 | $0.0003265 | $0.0004478 | $0.0003218 | $0.0004369 | $19.55 | $0 |
| 2017-12-03 | $0.0004373 | $0.0004735 | $0.0003176 | $0.0003361 | $192.82 | $0 |
| 2017-12-04 | $0.0003373 | $0.0004608 | $0.0002178 | $0.0003490 | $5.13 | $0 |
| 2017-12-05 | $0.0003497 | $0.0003509 | $0.0002299 | $0.0002345 | $4.14 | $0 |
| 2017-12-06 | $0.0002340 | $0.0005512 | $0.0002340 | $0.0005504 | $76.84 | $0 |
| 2017-12-07 | $0.0005494 | $0.0005678 | $0.0004068 | $0.0005194 | $84.83 | $0 |
| 2017-12-08 | $0.0005207 | $0.0005284 | $0.0002816 | $0.0003256 | $132.43 | $0 |
| 2017-12-09 | $0.0003253 | $0.0003301 | $0.0002709 | $0.0002995 | $32.95 | $0 |
| 2017-12-10 | $0.0003007 | $0.0004732 | $0.0002648 | $0.0003072 | $572.15 | $0 |
| 2017-12-11 | $0.0003049 | $0.0007002 | $0.0003036 | $0.0006713 | $14.89 | $0 |
| 2017-12-12 | $0.0006735 | $0.0006830 | $0.0003313 | $0.0005178 | $5.88 | $0 |
| 2017-12-13 | $0.0005183 | $0.0005252 | $0.0003187 | $0.0003286 | $234.93 | $0 |
| 2017-12-14 | $0.0003275 | $0.0003353 | $0.0003238 | $0.0003313 | $12.99 | $0 |
| 2017-12-15 | $0.0003318 | $0.0003615 | $0.0003317 | $0.0003524 | $290.17 | $0 |
| 2017-12-16 | $0.0003529 | $0.0005888 | $0.0003485 | $0.0005842 | $1.99 | $0 |
| 2017-12-17 | $0.0005843 | $0.0005990 | $0.0005661 | $0.0005722 | $14.21 | $0 |
| 2017-12-18 | $0.0005740 | $0.0005788 | $0.0003713 | $0.0003823 | $57.49 | $0 |
| 2017-12-19 | $0.0003827 | $0.0003840 | $0.0003410 | $0.0003527 | $88.63 | $0 |
| 2017-12-20 | $0.0003524 | $0.0003567 | $0.0003153 | $0.0003232 | $73.11 | $0 |
| 2017-12-21 | $0.0001558 | $0.0004753 | $0.0001515 | $0.0004698 | $168.78 | $0 |
| 2017-12-22 | $0.0004714 | $0.0004760 | $0.0003434 | $0.0004098 | $4.10 | $0 |
| 2017-12-23 | $0.0004137 | $0.0004654 | $0.0004079 | $0.0004334 | $2.29 | $0 |
| 2017-12-24 | $0.0004382 | $0.0004382 | $0.0001257 | $0.0004183 | $45.97 | $0 |
| 2017-12-25 | $0.0004226 | $0.0004349 | $0.0003980 | $0.0004147 | $41.47 | $0 |
| 2017-12-27 | $0.0004758 | $0.0004968 | $0.0004416 | $0.0004665 | $4.67 | $0 |
| 2017-12-28 | $0.0004655 | $0.0004675 | $0.0004088 | $0.0004296 | $4.30 | $0 |
| 2017-12-29 | $0.0004340 | $0.0004538 | $0.0004238 | $0.0004360 | $8.72 | $0 |
| 2017-12-30 | $0.0004349 | $0.0004350 | $0.0003717 | $0.0003717 | $7.43 | $0 |
| 2017-12-31 | $0.0004185 | $0.0004273 | $0.0004166 | $0.0004178 | $1.39 | $0 |