CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08153 | $0.08153 | $0.06691 | $0.07587 | $8,113.51 | $950,695 |
| 2018-01-02 | $0.07605 | $0.09587 | $0.07493 | $0.08593 | $10,139.20 | $1,076,652 |
| 2018-01-03 | $0.08633 | $0.1060 | $0.06907 | $0.09424 | $10,266.50 | $1,180,811 |
| 2018-01-04 | $0.09439 | $0.1025 | $0.08283 | $0.09661 | $15,454.60 | $1,210,442 |
| 2018-01-05 | $0.09622 | $0.1046 | $0.07615 | $0.08717 | $8,960.99 | $1,092,198 |
| 2018-01-06 | $0.08759 | $0.1111 | $0.07919 | $0.09211 | $10,773.80 | $1,154,094 |
| 2018-01-07 | $0.09207 | $0.1198 | $0.07675 | $0.1108 | $18,304.80 | $1,388,095 |
| 2018-01-08 | $0.1118 | $0.1281 | $0.08730 | $0.1047 | $25,066.90 | $1,312,178 |
| 2018-01-09 | $0.1044 | $0.1291 | $0.09687 | $0.1279 | $17,420.90 | $1,603,006 |
| 2018-01-10 | $0.1280 | $0.1560 | $0.1021 | $0.1353 | $28,530.20 | $1,695,876 |
| 2018-01-11 | $0.1350 | $0.2350 | $0.1226 | $0.1818 | $101,081 | $2,278,146 |
| 2018-01-12 | $0.1839 | $0.1938 | $0.1254 | $0.1387 | $15,251.30 | $1,737,951 |
| 2018-01-13 | $0.1770 | $0.2681 | $0.1748 | $0.2498 | $65,064.90 | $3,129,430 |
| 2018-01-14 | $0.2500 | $0.3133 | $0.1913 | $0.2061 | $102,091 | $2,581,917 |
| 2018-01-15 | $0.2060 | $0.2518 | $0.1950 | $0.2306 | $11,727.70 | $2,889,472 |
| 2018-01-16 | $0.2311 | $0.2311 | $0.1325 | $0.1619 | $10,352.10 | $2,028,441 |
| 2018-01-17 | $0.1613 | $0.1749 | $0.1298 | $0.1416 | $9,630.95 | $1,774,250 |
| 2018-01-18 | $0.1432 | $0.1847 | $0.1404 | $0.1771 | $11,942.60 | $2,218,605 |
| 2018-01-19 | $0.1758 | $0.1758 | $0.1429 | $0.1434 | $3,185.92 | $1,796,791 |
| 2018-01-20 | $0.1443 | $0.1784 | $0.1368 | $0.1379 | $20,161.30 | $1,727,439 |
| 2018-01-21 | $0.1382 | $0.1593 | $0.1121 | $0.1152 | $18,509.90 | $1,443,941 |
| 2018-01-22 | $0.1158 | $0.1309 | $0.07660 | $0.1110 | $17,242.40 | $1,390,514 |
| 2018-01-23 | $0.1108 | $0.1145 | $0.08986 | $0.1087 | $3,516.41 | $1,361,470 |
| 2018-01-24 | $0.1087 | $0.1230 | $0.08821 | $0.1228 | $4,131.81 | $1,538,916 |
| 2018-01-25 | $0.1044 | $0.1401 | $0.1028 | $0.1364 | $4,607.67 | $1,708,481 |
| 2018-01-26 | $0.1359 | $0.1381 | $0.06149 | $0.09813 | $13,092.70 | $1,229,550 |
| 2018-01-27 | $0.09814 | $0.1105 | $0.08816 | $0.1097 | $1,295.42 | $1,374,889 |
| 2018-01-28 | $0.1105 | $0.1173 | $0.09367 | $0.09939 | $1,714.79 | $1,245,313 |
| 2018-01-29 | $0.09924 | $0.1074 | $0.09235 | $0.09372 | $1,530.90 | $1,174,323 |
| 2018-01-30 | $0.09376 | $0.1057 | $0.09067 | $0.09517 | $2,590.37 | $1,192,454 |
| 2018-01-31 | $0.09550 | $0.09550 | $0.07331 | $0.08633 | $906.66 | $1,081,634 |