CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008672 | $0.008702 | $0.004214 | $0.008411 | $88.36 | $105,393 |
| 2018-08-02 | $0.008415 | $0.008499 | $0.004105 | $0.008254 | $13.45 | $103,421 |
| 2018-08-03 | $0.008259 | $0.008409 | $0.003999 | $0.008368 | $40.37 | $104,847 |
| 2018-08-04 | $0.008365 | $0.008398 | $0.008079 | $0.008148 | $301.05 | $102,086 |
| 2018-08-05 | $0.008147 | $0.01242 | $0.008050 | $0.01232 | $4.64 | $154,309 |
| 2018-08-06 | $0.01233 | $0.01242 | $0.008071 | $0.008132 | $1.79 | $101,892 |
| 2018-08-07 | $0.008130 | $0.008447 | $0.007786 | $0.007875 | $23.86 | $98,673.76 |
| 2018-08-08 | $0.007864 | $0.007883 | $0.007076 | $0.007128 | $7.20 | $89,312.79 |
| 2018-08-09 | $0.007139 | $0.007420 | $0.007078 | $0.007325 | $6.59 | $91,779.64 |
| 2018-08-10 | $0.007317 | $0.007335 | $0.003592 | $0.006681 | $15.47 | $83,707.73 |
| 2018-08-11 | $0.006685 | $0.009643 | $0.006168 | $0.006450 | $0.7417 | $80,813.86 |
| 2018-08-12 | $0.006422 | $0.009772 | $0.006370 | $0.009577 | $0.9577 | $119,999 |
| 2018-08-13 | $0.009598 | $0.009683 | $0.005711 | $0.005730 | $1.15 | $71,793.19 |
| 2018-08-14 | $0.005731 | $0.005731 | $0.005104 | $0.005547 | $1.25 | $69,500.13 |
| 2018-08-15 | $0.005589 | $0.006074 | $0.005589 | $0.005802 | $0.1160 | $72,700.22 |
| 2018-08-17 | $0.003009 | $0.006315 | $0.002984 | $0.006313 | $24.40 | $79,098.79 |
| 2018-08-18 | $0.006338 | $0.006413 | $0.002954 | $0.002958 | $316.25 | $37,056.73 |
| 2018-08-19 | $0.002960 | $0.006136 | $0.002914 | $0.006022 | $0.3011 | $75,448.75 |
| 2018-08-20 | $0.006022 | $0.006089 | $0.002861 | $0.005494 | $0.4670 | $68,836.17 |
| 2018-08-21 | $0.002734 | $0.005723 | $0.002734 | $0.005638 | $3.89 | $70,642.84 |
| 2018-08-22 | $0.005637 | $0.005934 | $0.005313 | $0.005425 | $50.46 | $67,979.26 |
| 2018-08-23 | $0.002783 | $0.005582 | $0.002774 | $0.005544 | $9.98 | $69,466.55 |
| 2018-08-24 | $0.005547 | $0.005670 | $0.002759 | $0.005669 | $0.5952 | $71,028.88 |
| 2018-08-25 | $0.005661 | $0.005672 | $0.005570 | $0.005593 | $33.56 | $70,079.13 |
| 2018-08-26 | $0.005593 | $0.005593 | $0.002739 | $0.002748 | $0.1374 | $34,428.74 |
| 2018-08-27 | $0.002753 | $0.005705 | $0.002738 | $0.005705 | $26.87 | $71,479.07 |
| 2018-08-28 | $0.005728 | $0.005951 | $0.005675 | $0.005932 | $1.48 | $74,328.34 |
| 2018-08-29 | $0.005931 | $0.005940 | $0.005751 | $0.005783 | $796.92 | $72,455.89 |
| 2018-08-30 | $0.005786 | $0.005825 | $0.005502 | $0.005710 | $27.98 | $71,550.12 |
| 2018-08-31 | $0.005629 | $0.005686 | $0.005565 | $0.005661 | $0.05661 | $70,926.26 |