CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1064 | $0.1206 | $0.1002 | $0.1125 | $43,050.10 | $1,409,571 |
| 2017-11-02 | $0.1128 | $0.2148 | $0.09227 | $0.1105 | $366,518 | $1,384,161 |
| 2017-11-03 | $0.1110 | $0.1243 | $0.1042 | $0.1188 | $31,086.90 | $1,489,035 |
| 2017-11-04 | $0.1128 | $0.1305 | $0.1061 | $0.1192 | $24,887.50 | $1,493,721 |
| 2017-11-05 | $0.1251 | $0.1463 | $0.1104 | $0.1332 | $30,037.50 | $1,669,401 |
| 2017-11-06 | $0.1334 | $0.1713 | $0.1264 | $0.1624 | $82,324.40 | $2,034,480 |
| 2017-11-07 | $0.1626 | $0.1631 | $0.1213 | $0.1394 | $57,498.30 | $1,746,446 |
| 2017-11-08 | $0.1393 | $0.1429 | $0.1222 | $0.1361 | $26,406.10 | $1,705,098 |
| 2017-11-09 | $0.1354 | $0.1432 | $0.1182 | $0.1280 | $25,049.00 | $1,603,895 |
| 2017-11-10 | $0.1281 | $0.1283 | $0.1092 | $0.1142 | $17,555.90 | $1,430,584 |
| 2017-11-11 | $0.1110 | $0.1231 | $0.1100 | $0.1129 | $9,256.04 | $1,414,646 |
| 2017-11-12 | $0.1129 | $0.1152 | $0.08741 | $0.1119 | $13,197.00 | $1,401,928 |
| 2017-11-13 | $0.1121 | $0.1226 | $0.1035 | $0.1080 | $5,349.17 | $1,352,812 |
| 2017-11-14 | $0.1080 | $0.1231 | $0.1080 | $0.1223 | $21,248.80 | $1,532,764 |
| 2017-11-15 | $0.1224 | $0.1278 | $0.1146 | $0.1159 | $13,231.10 | $1,452,185 |
| 2017-11-16 | $0.1158 | $0.1183 | $0.09897 | $0.1019 | $26,602.00 | $1,276,455 |
| 2017-11-17 | $0.1018 | $0.1162 | $0.08116 | $0.09001 | $19,019.60 | $1,127,744 |
| 2017-11-18 | $0.08987 | $0.1009 | $0.08864 | $0.09977 | $5,487.59 | $1,250,048 |
| 2017-11-19 | $0.09951 | $0.1115 | $0.09321 | $0.09761 | $9,210.03 | $1,222,978 |
| 2017-11-20 | $0.09750 | $0.1069 | $0.08479 | $0.08479 | $19,272.10 | $1,062,337 |
| 2017-11-21 | $0.08465 | $0.1077 | $0.08091 | $0.1008 | $13,117.30 | $1,263,124 |
| 2017-11-22 | $0.1009 | $0.1038 | $0.07904 | $0.08513 | $7,594.19 | $1,066,617 |
| 2017-11-23 | $0.08533 | $0.09987 | $0.08194 | $0.08194 | $7,952.60 | $1,026,719 |
| 2017-11-24 | $0.08153 | $0.09749 | $0.04810 | $0.09228 | $18,786.80 | $1,156,283 |
| 2017-11-25 | $0.09227 | $0.09550 | $0.06491 | $0.09168 | $12,580.30 | $1,148,770 |
| 2017-11-26 | $0.09169 | $0.09553 | $0.08174 | $0.08476 | $4,759.53 | $1,062,053 |
| 2017-11-27 | $0.08474 | $0.09334 | $0.07806 | $0.08002 | $5,543.15 | $1,002,670 |
| 2017-11-28 | $0.07991 | $0.08652 | $0.06045 | $0.08182 | $8,909.54 | $1,025,206 |
| 2017-11-29 | $0.08189 | $0.09667 | $0.05822 | $0.08452 | $6,483.71 | $1,059,067 |
| 2017-11-30 | $0.08988 | $0.09613 | $0.06061 | $0.08331 | $8,135.77 | $1,043,868 |