CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01733 | $0.01767 | $0.01696 | $0.01738 | $1,100.53 | $217,738 |
| 2018-06-02 | $0.01737 | $0.01798 | $0.01727 | $0.01776 | $9.77 | $222,582 |
| 2018-06-03 | $0.01774 | $0.01876 | $0.01773 | $0.01856 | $9.28 | $232,535 |
| 2018-06-04 | $0.01853 | $0.02719 | $0.01750 | $0.02415 | $960.49 | $302,618 |
| 2018-06-05 | $0.02415 | $0.04365 | $0.02355 | $0.02700 | $1,298.46 | $338,347 |
| 2018-06-06 | $0.02695 | $0.03051 | $0.02380 | $0.02425 | $808.62 | $303,883 |
| 2018-06-07 | $0.02425 | $0.03049 | $0.01811 | $0.02417 | $1,200.22 | $302,781 |
| 2018-06-08 | $0.02421 | $0.02465 | $0.02380 | $0.02456 | $112.38 | $307,763 |
| 2018-06-09 | $0.02457 | $0.06014 | $0.01798 | $0.02373 | $42.78 | $297,355 |
| 2018-06-10 | $0.02378 | $0.2179 | $0.02290 | $0.1555 | $2,523.86 | $1,948,889 |
| 2018-06-11 | $0.1558 | $0.1779 | $0.01577 | $0.02657 | $594.87 | $332,867 |
| 2018-06-12 | $0.02658 | $0.02658 | $0.01954 | $0.01979 | $255.15 | $248,019 |
| 2018-06-13 | $0.01987 | $0.02006 | $0.01815 | $0.01898 | $9.49 | $237,803 |
| 2018-06-14 | $0.01465 | $0.02097 | $0.01450 | $0.02077 | $17.66 | $260,255 |
| 2018-06-15 | $0.02077 | $0.02086 | $0.01472 | $0.01957 | $40.41 | $245,206 |
| 2018-06-16 | $0.01952 | $0.02007 | $0.01943 | $0.01987 | $3.78 | $249,020 |
| 2018-06-17 | $0.02000 | $0.02016 | $0.01987 | $0.01992 | $1.59 | $249,552 |
| 2018-06-18 | $0.01991 | $0.02072 | $0.01967 | $0.02072 | $51.59 | $259,613 |
| 2018-06-19 | $0.02071 | $0.02165 | $0.02062 | $0.02139 | $53.25 | $267,961 |
| 2018-06-20 | $0.02104 | $0.02722 | $0.01600 | $0.02722 | $571.45 | $341,070 |
| 2018-06-21 | $0.02721 | $0.03217 | $0.02645 | $0.03160 | $10.55 | $395,897 |
| 2018-06-22 | $0.03159 | $0.03159 | $0.01791 | $0.01833 | $43.38 | $229,705 |
| 2018-06-23 | $0.01834 | $0.01870 | $0.01240 | $0.01423 | $920.85 | $178,358 |
| 2018-06-24 | $0.01423 | $0.01794 | $0.01266 | $0.01372 | $479.47 | $171,907 |
| 2018-06-25 | $0.01366 | $0.01371 | $0.01339 | $0.01349 | $449.60 | $169,019 |
| 2018-06-26 | $0.01383 | $0.01383 | $0.01294 | $0.01295 | $13.73 | $162,317 |
| 2018-06-27 | $0.01291 | $0.01301 | $0.01282 | $0.01300 | $13.78 | $162,840 |
| 2018-06-30 | $0.01780 | $0.01819 | $0.01780 | $0.01814 | $599.64 | $227,262 |