CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08649 | $0.09025 | $0.07698 | $0.08252 | $1,190.79 | $1,033,975 |
| 2018-02-02 | $0.08223 | $0.08868 | $0.04497 | $0.07299 | $4,499.36 | $914,561 |
| 2018-02-03 | $0.07334 | $0.07950 | $0.05934 | $0.06801 | $1,457.93 | $852,198 |
| 2018-02-04 | $0.06799 | $0.07655 | $0.05876 | $0.06683 | $3,528.03 | $837,302 |
| 2018-02-05 | $0.06618 | $0.06841 | $0.04415 | $0.04851 | $1,722.55 | $607,851 |
| 2018-02-06 | $0.04869 | $0.06395 | $0.03983 | $0.06340 | $990.05 | $794,342 |
| 2018-02-07 | $0.06333 | $0.06789 | $0.05257 | $0.05268 | $660.05 | $660,111 |
| 2018-02-08 | $0.05255 | $0.07527 | $0.05098 | $0.07518 | $2,093.75 | $941,951 |
| 2018-02-09 | $0.07527 | $0.1142 | $0.07067 | $0.1053 | $9,651.61 | $1,319,733 |
| 2018-02-10 | $0.09652 | $0.1278 | $0.09000 | $0.1023 | $9,278.67 | $1,281,981 |
| 2018-02-11 | $0.1021 | $0.1219 | $0.07418 | $0.08099 | $10,597.40 | $1,014,738 |
| 2018-02-12 | $0.08133 | $0.08704 | $0.07707 | $0.07786 | $543.44 | $975,522 |
| 2018-02-13 | $0.07797 | $0.07817 | $0.06709 | $0.07579 | $2,043.88 | $949,625 |
| 2018-02-14 | $0.07576 | $0.08304 | $0.06861 | $0.08286 | $90.87 | $1,038,241 |
| 2018-02-15 | $0.08290 | $0.09425 | $0.06505 | $0.07441 | $3,940.69 | $932,302 |
| 2018-02-16 | $0.07435 | $0.07554 | $0.06443 | $0.07499 | $895.84 | $939,601 |
| 2018-02-17 | $0.07503 | $0.07795 | $0.06556 | $0.07786 | $909.55 | $975,621 |
| 2018-02-18 | $0.07790 | $0.08813 | $0.06384 | $0.06430 | $492.33 | $805,624 |
| 2018-02-19 | $0.06408 | $0.07541 | $0.06408 | $0.06558 | $671.68 | $821,638 |
| 2018-02-20 | $0.06559 | $0.06701 | $0.05519 | $0.06212 | $6,790.81 | $778,370 |
| 2018-02-21 | $0.06204 | $0.06340 | $0.05753 | $0.05887 | $572.85 | $737,679 |
| 2018-02-22 | $0.05878 | $0.06749 | $0.03220 | $0.03224 | $6,183.96 | $403,959 |
| 2018-02-23 | $0.03220 | $0.05265 | $0.03160 | $0.05140 | $274.54 | $643,981 |
| 2018-02-24 | $0.05135 | $0.05226 | $0.04869 | $0.05006 | $1.00 | $627,194 |
| 2018-02-25 | $0.04994 | $0.05087 | $0.04093 | $0.04190 | $817.46 | $525,042 |
| 2018-02-26 | $0.04193 | $0.05253 | $0.03355 | $0.05188 | $1,844.06 | $650,100 |
| 2018-02-27 | $0.05203 | $0.05356 | $0.04379 | $0.04380 | $437.41 | $548,837 |
| 2018-02-28 | $0.04382 | $0.05179 | $0.04299 | $0.05129 | $196.68 | $642,592 |