CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04884 | $0.05921 | $0.02714 | $0.05025 | $34,405.20 | $584,873 |
| 2017-10-02 | $0.05025 | $0.05649 | $0.03951 | $0.05309 | $20,504.70 | $618,001 |
| 2017-10-03 | $0.05313 | $0.1362 | $0.05200 | $0.1207 | $82,544.50 | $1,405,261 |
| 2017-10-04 | $0.09978 | $0.1294 | $0.08309 | $0.09761 | $65,236.80 | $1,136,182 |
| 2017-10-05 | $0.1028 | $0.1714 | $0.09286 | $0.1189 | $212,655 | $1,384,194 |
| 2017-10-06 | $0.1189 | $0.1278 | $0.09259 | $0.1240 | $59,568.30 | $1,443,137 |
| 2017-10-07 | $0.1236 | $0.1245 | $0.08287 | $0.1041 | $50,066.20 | $1,212,240 |
| 2017-10-08 | $0.1040 | $0.1118 | $0.06328 | $0.07661 | $37,672.80 | $892,802 |
| 2017-10-09 | $0.07946 | $0.1121 | $0.07280 | $0.08312 | $31,628.90 | $971,923 |
| 2017-10-10 | $0.08332 | $0.08379 | $0.06568 | $0.07450 | $20,412.70 | $881,279 |
| 2017-10-11 | $0.07450 | $0.07766 | $0.05416 | $0.06688 | $34,760.60 | $791,146 |
| 2017-10-12 | $0.06688 | $0.07069 | $0.05491 | $0.06976 | $11,412.70 | $842,664 |
| 2017-10-13 | $0.06962 | $0.07400 | $0.05701 | $0.06719 | $12,246.70 | $811,591 |
| 2017-10-14 | $0.06725 | $0.08620 | $0.06168 | $0.06586 | $17,958.80 | $795,576 |
| 2017-10-15 | $0.06606 | $0.08934 | $0.06606 | $0.08782 | $12,150.30 | $1,060,782 |
| 2017-10-16 | $0.08805 | $0.1133 | $0.07425 | $0.1128 | $24,355.30 | $1,353,173 |
| 2017-10-17 | $0.1124 | $0.1355 | $0.08229 | $0.08600 | $66,419.90 | $1,043,109 |
| 2017-10-18 | $0.08590 | $0.1166 | $0.07972 | $0.1165 | $31,742.80 | $1,424,530 |
| 2017-10-19 | $0.1162 | $0.1239 | $0.09745 | $0.1230 | $55,182.80 | $1,504,679 |
| 2017-10-20 | $0.1229 | $0.1469 | $0.1071 | $0.1318 | $60,564.20 | $1,651,446 |
| 2017-10-21 | $0.1316 | $0.1316 | $0.1042 | $0.1121 | $28,141.60 | $1,404,171 |
| 2017-10-22 | $0.1121 | $0.1145 | $0.09695 | $0.1095 | $14,999.90 | $1,371,832 |
| 2017-10-23 | $0.1094 | $0.1095 | $0.08756 | $0.1024 | $9,793.17 | $1,282,470 |
| 2017-10-24 | $0.1023 | $0.1127 | $0.09340 | $0.1017 | $23,136.70 | $1,273,787 |
| 2017-10-25 | $0.1017 | $0.1188 | $0.07859 | $0.1034 | $33,111.50 | $1,295,012 |
| 2017-10-26 | $0.1057 | $0.1140 | $0.08578 | $0.1094 | $19,741.90 | $1,370,454 |
| 2017-10-27 | $0.1093 | $0.1174 | $0.09482 | $0.1034 | $37,678.60 | $1,296,152 |
| 2017-10-28 | $0.1035 | $0.1204 | $0.1014 | $0.1157 | $32,612.00 | $1,449,617 |
| 2017-10-29 | $0.1156 | $0.1255 | $0.09519 | $0.1019 | $44,521.20 | $1,276,430 |
| 2017-10-30 | $0.1017 | $0.1215 | $0.09722 | $0.1114 | $25,632.90 | $1,396,115 |
| 2017-10-31 | $0.1115 | $0.1189 | $0.1024 | $0.1066 | $21,747.80 | $1,336,210 |