CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01590 | $0.02340 | $0.01516 | $0.02284 | $39.35 | $286,127 |
| 2018-04-02 | $0.02291 | $0.02344 | $0.01923 | $0.02333 | $185.04 | $292,311 |
| 2018-04-03 | $0.02335 | $0.02382 | $0.01222 | $0.01668 | $5,139.10 | $209,036 |
| 2018-04-04 | $0.01672 | $0.01960 | $0.01519 | $0.01533 | $449.22 | $192,038 |
| 2018-04-05 | $0.01531 | $0.01922 | $0.007595 | $0.01917 | $6,843.71 | $240,200 |
| 2018-04-06 | $0.01910 | $0.01927 | $0.01096 | $0.01850 | $542.34 | $231,845 |
| 2018-04-07 | $0.01850 | $0.01970 | $0.01164 | $0.01541 | $390.64 | $193,061 |
| 2018-04-08 | $0.01540 | $0.02796 | $0.01177 | $0.02395 | $6,681.00 | $300,131 |
| 2018-04-09 | $0.02401 | $0.02889 | $0.01584 | $0.01983 | $2,101.80 | $248,440 |
| 2018-04-10 | $0.01992 | $0.02037 | $0.01203 | $0.01659 | $1,813.82 | $207,877 |
| 2018-04-11 | $0.01663 | $0.02164 | $0.01646 | $0.02164 | $80.70 | $271,094 |
| 2018-04-12 | $0.02153 | $0.02325 | $0.01671 | $0.01975 | $946.14 | $247,479 |
| 2018-04-13 | $0.01979 | $0.03170 | $0.01937 | $0.01970 | $1,684.24 | $246,870 |
| 2018-04-14 | $0.01970 | $0.02539 | $0.01953 | $0.02009 | $27.83 | $251,780 |
| 2018-04-15 | $0.02008 | $0.03157 | $0.02008 | $0.02665 | $1,020.97 | $333,957 |
| 2018-04-16 | $0.02669 | $0.02684 | $0.01998 | $0.02045 | $61.97 | $256,280 |
| 2018-04-17 | $0.02045 | $0.02598 | $0.01507 | $0.01510 | $2,393.02 | $189,173 |
| 2018-04-18 | $0.01511 | $0.02628 | $0.01507 | $0.02624 | $2,846.37 | $328,728 |
| 2018-04-19 | $0.02625 | $0.02816 | $0.02097 | $0.02274 | $427.80 | $284,890 |
| 2018-04-20 | $0.02271 | $0.03101 | $0.02236 | $0.03082 | $459.86 | $386,140 |
| 2018-04-21 | $0.03080 | $0.03084 | $0.02309 | $0.02414 | $242.26 | $302,492 |
| 2018-04-22 | $0.02414 | $0.03208 | $0.02371 | $0.02484 | $22.66 | $311,216 |
| 2018-04-23 | $0.02475 | $0.02588 | $0.02474 | $0.02570 | $71.69 | $321,959 |
| 2018-04-24 | $0.02570 | $0.02836 | $0.02570 | $0.02823 | $73.40 | $353,746 |
| 2018-04-25 | $0.02822 | $0.02822 | $0.02378 | $0.02447 | $565.90 | $306,553 |
| 2018-04-26 | $0.02471 | $0.02657 | $0.02411 | $0.02648 | $30.99 | $331,825 |
| 2018-04-27 | $0.02653 | $0.03265 | $0.02585 | $0.02590 | $948.34 | $324,569 |
| 2018-04-28 | $0.02568 | $0.02772 | $0.02568 | $0.02731 | $6.01 | $342,132 |
| 2018-04-29 | $0.02731 | $0.02792 | $0.02669 | $0.02756 | $1,956.45 | $345,361 |
| 2018-04-30 | $0.02757 | $0.02767 | $0.02660 | $0.02672 | $25.12 | $334,791 |