CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05130 | $0.05274 | $0.04290 | $0.05217 | $283.01 | $653,656 |
| 2018-03-02 | $0.05215 | $0.05246 | $0.04248 | $0.05133 | $66.82 | $643,192 |
| 2018-03-03 | $0.05129 | $0.05190 | $0.04265 | $0.05130 | $1,496.48 | $642,766 |
| 2018-03-04 | $0.05129 | $0.05189 | $0.04267 | $0.04314 | $450.95 | $540,590 |
| 2018-03-05 | $0.04316 | $0.05180 | $0.04260 | $0.04261 | $1,217.68 | $533,841 |
| 2018-03-06 | $0.04260 | $0.04260 | $0.03248 | $0.03269 | $476.80 | $409,611 |
| 2018-03-07 | $0.04090 | $0.04121 | $0.03123 | $0.03755 | $808.43 | $470,478 |
| 2018-03-08 | $0.03749 | $0.03861 | $0.03473 | $0.03516 | $150.49 | $440,563 |
| 2018-03-09 | $0.03510 | $0.03561 | $0.02736 | $0.02915 | $143.13 | $365,257 |
| 2018-03-10 | $0.02914 | $0.02991 | $0.02736 | $0.02756 | $134.21 | $345,311 |
| 2018-03-11 | $0.02748 | $0.02894 | $0.02683 | $0.02860 | $49.77 | $358,386 |
| 2018-03-12 | $0.04178 | $0.04214 | $0.04178 | $0.04208 | $1,050.74 | $527,218 |
| 2018-03-13 | $0.04203 | $0.04265 | $0.02738 | $0.03449 | $50.29 | $432,176 |
| 2018-03-14 | $0.03451 | $0.03469 | $0.02371 | $0.03081 | $159.68 | $386,094 |
| 2018-03-15 | $0.03084 | $0.03104 | $0.02890 | $0.03055 | $84.62 | $382,770 |
| 2018-03-16 | $0.03051 | $0.03074 | $0.02436 | $0.03005 | $306.33 | $376,516 |
| 2018-03-17 | $0.02406 | $0.03047 | $0.02184 | $0.02207 | $179.41 | $276,500 |
| 2018-03-18 | $0.02205 | $0.07087 | $0.01826 | $0.04318 | $53,209.50 | $541,021 |
| 2018-03-19 | $0.04301 | $0.04941 | $0.03151 | $0.03307 | $4,290.36 | $414,394 |
| 2018-03-20 | $0.03334 | $0.03398 | $0.02676 | $0.03325 | $1,835.40 | $416,603 |
| 2018-03-21 | $0.03345 | $0.03539 | $0.02727 | $0.02793 | $183.53 | $349,899 |
| 2018-03-22 | $0.02799 | $0.03265 | $0.02587 | $0.03230 | $901.15 | $404,703 |
| 2018-03-23 | $0.03229 | $0.03235 | $0.02590 | $0.03224 | $306.40 | $403,972 |
| 2018-03-24 | $0.03254 | $0.03792 | $0.03145 | $0.03158 | $25.95 | $395,663 |
| 2018-03-25 | $0.03120 | $0.03747 | $0.02579 | $0.02618 | $3,316.98 | $328,036 |
| 2018-03-26 | $0.02612 | $0.02629 | $0.01874 | $0.01954 | $828.12 | $244,849 |
| 2018-03-27 | $0.01953 | $0.02354 | $0.01809 | $0.02244 | $835.96 | $281,130 |
| 2018-03-28 | $0.02244 | $0.02325 | $0.01778 | $0.01784 | $275.80 | $223,563 |
| 2018-03-29 | $0.01787 | $0.02099 | $0.01536 | $0.01551 | $13.61 | $194,354 |
| 2018-03-30 | $0.01547 | $0.01987 | $0.01473 | $0.01978 | $394.54 | $247,817 |
| 2018-03-31 | $0.01976 | $0.02097 | $0.01584 | $0.01589 | $168.26 | $199,125 |