CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02681 | $0.03371 | $0.02016 | $0.02020 | $3,374.44 | $253,062 |
| 2018-05-02 | $0.02014 | $0.03424 | $0.02006 | $0.02749 | $412.31 | $344,467 |
| 2018-05-03 | $0.02749 | $0.03630 | $0.02181 | $0.02339 | $183.36 | $293,044 |
| 2018-05-04 | $0.02331 | $0.03210 | $0.02280 | $0.02345 | $115.67 | $293,790 |
| 2018-05-05 | $0.02347 | $0.03306 | $0.02340 | $0.02448 | $210.32 | $306,777 |
| 2018-05-06 | $0.02448 | $0.03953 | $0.02270 | $0.03953 | $1,588.64 | $495,305 |
| 2018-05-07 | $0.03955 | $0.04549 | $0.02811 | $0.02998 | $4,673.35 | $375,689 |
| 2018-05-08 | $0.03018 | $0.04473 | $0.02929 | $0.03746 | $2,351.28 | $469,333 |
| 2018-05-09 | $0.03741 | $0.03748 | $0.02871 | $0.02999 | $1,843.39 | $375,732 |
| 2018-05-10 | $0.03002 | $0.03067 | $0.02896 | $0.02899 | $424.17 | $363,272 |
| 2018-05-11 | $0.02901 | $0.03463 | $0.02685 | $0.03389 | $7.46 | $424,656 |
| 2018-05-12 | $0.03383 | $0.03442 | $0.02560 | $0.02738 | $217.07 | $343,093 |
| 2018-05-13 | $0.02733 | $0.03688 | $0.02688 | $0.02919 | $111.37 | $365,772 |
| 2018-05-14 | $0.02918 | $0.03704 | $0.02067 | $0.02184 | $464.73 | $273,678 |
| 2018-05-15 | $0.02181 | $0.02949 | $0.02165 | $0.02825 | $1,457.36 | $353,918 |
| 2018-05-16 | $0.02826 | $0.02840 | $0.02724 | $0.02824 | $5.65 | $353,799 |
| 2018-05-17 | $0.02827 | $0.02872 | $0.02658 | $0.02684 | $9.13 | $336,356 |
| 2018-05-18 | $0.02682 | $0.02763 | $0.02638 | $0.02753 | $9.36 | $344,958 |
| 2018-05-19 | $0.02752 | $0.02862 | $0.02750 | $0.02782 | $2.78 | $348,516 |
| 2018-05-20 | $0.02784 | $0.02890 | $0.02090 | $0.02856 | $499.74 | $357,907 |
| 2018-05-21 | $0.02860 | $0.02871 | $0.02068 | $0.02794 | $7.20 | $350,131 |
| 2018-05-22 | $0.02789 | $0.02798 | $0.02037 | $0.02579 | $603.30 | $323,180 |
| 2018-05-23 | $0.02574 | $0.02596 | $0.01743 | $0.01747 | $8.73 | $218,871 |
| 2018-05-24 | $0.01739 | $0.02418 | $0.01658 | $0.02405 | $299.32 | $301,360 |
| 2018-05-25 | $0.02408 | $0.02464 | $0.02343 | $0.02390 | $268.15 | $299,457 |
| 2018-05-26 | $0.01802 | $0.02416 | $0.01785 | $0.02345 | $105.04 | $293,766 |
| 2018-05-27 | $0.02349 | $0.02367 | $0.02233 | $0.02246 | $0.2246 | $281,373 |
| 2018-05-28 | $0.01606 | $0.01619 | $0.01528 | $0.01544 | $82.30 | $193,467 |
| 2018-05-29 | $0.01540 | $0.02281 | $0.01539 | $0.01695 | $118.61 | $212,317 |
| 2018-05-30 | $0.01696 | $0.02275 | $0.01640 | $0.02235 | $54.54 | $280,086 |
| 2018-05-31 | $0.02234 | $0.02344 | $0.01722 | $0.01729 | $134.33 | $216,622 |