CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) 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 | $0.08313 | $0.09663 | $0.08050 | $0.09663 | $2,415.91 | $1,210,731 |
| 2017-12-02 | $0.09663 | $0.1106 | $0.08828 | $0.09584 | $11,601.50 | $1,200,812 |
| 2017-12-03 | $0.09587 | $0.1006 | $0.08504 | $0.08760 | $1,888.25 | $1,097,612 |
| 2017-12-04 | $0.08776 | $0.09330 | $0.06215 | $0.08052 | $5,123.67 | $1,008,864 |
| 2017-12-05 | $0.08056 | $0.08796 | $0.07223 | $0.07745 | $2,785.31 | $970,390 |
| 2017-12-06 | $0.07731 | $0.08729 | $0.06535 | $0.06579 | $6,313.02 | $824,309 |
| 2017-12-07 | $0.06556 | $0.1032 | $0.05449 | $0.05484 | $14,205.70 | $687,156 |
| 2017-12-08 | $0.05492 | $0.07860 | $0.05357 | $0.07696 | $2,437.08 | $964,264 |
| 2017-12-09 | $0.07696 | $0.08843 | $0.07086 | $0.08050 | $865.44 | $1,008,642 |
| 2017-12-10 | $0.08076 | $0.08076 | $0.06094 | $0.07406 | $2,592.60 | $927,914 |
| 2017-12-11 | $0.07414 | $0.08004 | $0.02380 | $0.07242 | $10,381.80 | $907,439 |
| 2017-12-12 | $0.07196 | $0.08033 | $0.05719 | $0.07026 | $6,833.03 | $880,299 |
| 2017-12-13 | $0.07030 | $0.08000 | $0.04842 | $0.06389 | $4,993.36 | $800,561 |
| 2017-12-14 | $0.06386 | $0.08919 | $0.05541 | $0.08895 | $6,177.22 | $1,114,460 |
| 2017-12-15 | $0.08903 | $0.08909 | $0.05901 | $0.08041 | $3,263.14 | $1,007,497 |
| 2017-12-16 | $0.08056 | $0.08094 | $0.06282 | $0.07832 | $11,936.70 | $981,310 |
| 2017-12-17 | $0.07854 | $0.08593 | $0.06587 | $0.07328 | $8,419.69 | $918,240 |
| 2017-12-18 | $0.07319 | $0.08972 | $0.06627 | $0.08458 | $5,994.02 | $1,059,750 |
| 2017-12-19 | $0.08438 | $0.1392 | $0.08372 | $0.09586 | $8,508.18 | $1,201,133 |
| 2017-12-20 | $0.09576 | $0.09716 | $0.06959 | $0.07223 | $7,359.47 | $905,030 |
| 2017-12-21 | $0.07231 | $0.1082 | $0.06394 | $0.07097 | $6,488.99 | $889,285 |
| 2017-12-22 | $0.07124 | $0.07797 | $0.04915 | $0.07209 | $830.69 | $903,209 |
| 2017-12-23 | $0.07268 | $0.1037 | $0.07006 | $0.08437 | $5,253.27 | $1,057,103 |
| 2017-12-24 | $0.08537 | $0.1091 | $0.06957 | $0.09430 | $7,720.88 | $1,181,520 |
| 2017-12-25 | $0.1015 | $0.1068 | $0.06547 | $0.07971 | $6,128.48 | $998,688 |
| 2017-12-26 | $0.07973 | $0.08963 | $0.06577 | $0.06795 | $9,413.91 | $851,361 |
| 2017-12-27 | $0.06810 | $0.1107 | $0.06795 | $0.09640 | $15,550.30 | $1,207,860 |
| 2017-12-28 | $0.09624 | $0.09829 | $0.07452 | $0.07852 | $3,758.12 | $983,857 |
| 2017-12-29 | $0.07900 | $0.1024 | $0.06506 | $0.08141 | $10,426.50 | $1,020,062 |
| 2017-12-30 | $0.08138 | $0.08498 | $0.06878 | $0.07028 | $6,401.31 | $880,581 |
| 2017-12-31 | $0.06967 | $0.08631 | $0.06482 | $0.08163 | $19,421.30 | $1,022,818 |