CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005662 | $0.006017 | $0.005659 | $0.005903 | $0.2951 | $73,957.96 |
| 2018-09-02 | $0.005903 | $0.008967 | $0.002917 | $0.005885 | $131.34 | $73,732.17 |
| 2018-09-03 | $0.005889 | $0.005905 | $0.005749 | $0.005785 | $26.38 | $72,484.21 |
| 2018-09-04 | $0.005786 | $0.005832 | $0.002842 | $0.005718 | $92.91 | $71,642.34 |
| 2018-09-05 | $0.005714 | $0.005755 | $0.004652 | $0.004652 | $93.04 | $58,287.88 |
| 2018-09-06 | $0.004652 | $0.004652 | $0.004360 | $0.004597 | $25.01 | $57,605.14 |
| 2018-09-07 | $0.004604 | $0.004670 | $0.004576 | $0.004637 | $25.23 | $58,103.07 |
| 2018-09-09 | $0.005740 | $0.005758 | $0.003832 | $0.003937 | $49.39 | $49,333.25 |
| 2018-09-10 | $0.003940 | $0.004033 | $0.003940 | $0.003973 | $49.79 | $49,784.44 |
| 2018-09-12 | $0.005213 | $0.005509 | $0.005117 | $0.005499 | $5.61 | $68,902.58 |
| 2018-09-13 | $0.005505 | $0.005816 | $0.004137 | $0.004244 | $110.86 | $53,181.38 |
| 2018-09-14 | $0.004228 | $0.004456 | $0.004099 | $0.004293 | $112.15 | $53,795.97 |
| 2018-09-15 | $0.004210 | $0.004535 | $0.004193 | $0.004462 | $88.93 | $55,906.48 |
| 2018-09-16 | $0.004463 | $0.004463 | $0.004322 | $0.004411 | $61.76 | $55,273.10 |
| 2018-09-17 | $0.004407 | $0.006237 | $0.003910 | $0.003960 | $962.59 | $49,622.68 |
| 2018-09-18 | $0.003960 | $0.004263 | $0.003918 | $0.004207 | $1,193.53 | $52,714.52 |
| 2018-09-19 | $0.004200 | $0.004266 | $0.004041 | $0.004201 | $423.58 | $52,631.58 |
| 2018-09-20 | $0.004199 | $0.004501 | $0.004159 | $0.004495 | $21.53 | $56,325.10 |
| 2018-09-21 | $0.004494 | $0.007452 | $0.004429 | $0.007380 | $1,084.22 | $92,471.79 |
| 2018-09-22 | $0.007404 | $0.009985 | $0.004778 | $0.007213 | $522.29 | $90,372.30 |
| 2018-09-23 | $0.007217 | $0.007426 | $0.007131 | $0.007296 | $32.42 | $91,413.15 |
| 2018-09-24 | $0.007293 | $0.007354 | $0.004549 | $0.004576 | $4.37 | $57,332.61 |
| 2018-09-25 | $0.004577 | $0.004577 | $0.004204 | $0.004221 | $2.95 | $52,883.30 |
| 2018-09-26 | $0.008643 | $0.008659 | $0.008638 | $0.008650 | $30.10 | $108,380 |
| 2018-09-27 | $0.008645 | $0.01154 | $0.006504 | $0.01142 | $1,159.67 | $143,075 |
| 2018-09-28 | $0.01143 | $0.01153 | $0.008742 | $0.008917 | $706.87 | $111,731 |
| 2018-09-29 | $0.008900 | $0.009358 | $0.006854 | $0.006952 | $0.06952 | $87,107.30 |
| 2018-09-30 | $0.006944 | $0.007027 | $0.006855 | $0.006987 | $3.28 | $87,549.73 |