CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01816 | $0.01824 | $0.01782 | $0.01809 | $401.77 | $226,661 |
| 2018-07-03 | $0.01433 | $0.01882 | $0.01398 | $0.01847 | $252.83 | $231,404 |
| 2018-07-04 | $0.01848 | $0.01923 | $0.01812 | $0.01863 | $17.70 | $233,435 |
| 2018-07-05 | $0.01870 | $0.01909 | $0.01840 | $0.01874 | $431.51 | $234,869 |
| 2018-07-06 | $0.01874 | $0.01897 | $0.01811 | $0.01883 | $433.55 | $235,983 |
| 2018-07-07 | $0.01878 | $0.02824 | $0.01393 | $0.01458 | $26,390.90 | $182,720 |
| 2018-07-08 | $0.01460 | $0.01966 | $0.01449 | $0.01947 | $1,703.41 | $244,001 |
| 2018-07-09 | $0.01947 | $0.01955 | $0.009607 | $0.01417 | $267.69 | $177,499 |
| 2018-07-10 | $0.01416 | $0.03705 | $0.009199 | $0.01733 | $60,130.20 | $217,138 |
| 2018-07-11 | $0.01733 | $0.01783 | $0.01280 | $0.01339 | $2,370.28 | $167,810 |
| 2018-07-12 | $0.01339 | $0.01339 | $0.01270 | $0.01289 | $492.33 | $161,528 |
| 2018-07-13 | $0.01293 | $0.01328 | $0.01293 | $0.01301 | $396.35 | $163,040 |
| 2018-07-14 | $0.01304 | $0.01757 | $0.01294 | $0.01308 | $588.88 | $163,944 |
| 2018-07-15 | $0.01307 | $0.01308 | $0.008681 | $0.008994 | $1,057.19 | $112,696 |
| 2018-07-16 | $0.009004 | $0.009606 | $0.009004 | $0.009606 | $60.04 | $120,356 |
| 2018-07-17 | $0.009604 | $0.01524 | $0.009465 | $0.01002 | $82.04 | $125,505 |
| 2018-07-18 | $0.01002 | $0.01515 | $0.009471 | $0.009616 | $40.24 | $120,489 |
| 2018-07-19 | $0.009613 | $0.01449 | $0.009470 | $0.01408 | $3.52 | $176,386 |
| 2018-07-20 | $0.01408 | $0.01408 | $0.008884 | $0.009016 | $0.1803 | $112,966 |
| 2018-07-21 | $0.009018 | $0.009371 | $0.008913 | $0.009255 | $17.77 | $115,966 |
| 2018-07-22 | $0.009251 | $0.009711 | $0.009228 | $0.009497 | $57.08 | $118,991 |
| 2018-07-23 | $0.009494 | $0.009701 | $0.008998 | $0.009020 | $0.09020 | $113,024 |
| 2018-07-24 | $0.009018 | $0.009622 | $0.009011 | $0.009576 | $0.2873 | $119,988 |
| 2018-07-25 | $0.009594 | $0.009647 | $0.009379 | $0.009425 | $0.2828 | $118,097 |
| 2018-07-26 | $0.009409 | $0.009413 | $0.009236 | $0.009281 | $1,385.89 | $116,285 |
| 2018-07-27 | $0.009277 | $0.009469 | $0.009176 | $0.009393 | $140.33 | $117,690 |
| 2018-07-28 | $0.009395 | $0.009428 | $0.009258 | $0.009336 | $0.09336 | $116,974 |
| 2018-07-29 | $0.009342 | $0.009399 | $0.009250 | $0.009277 | $0.09277 | $116,236 |
| 2018-07-30 | $0.004516 | $0.009144 | $0.004483 | $0.009144 | $137.76 | $114,574 |
| 2018-07-31 | $0.009145 | $0.009147 | $0.008605 | $0.008687 | $209.19 | $108,849 |