CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006986 | $0.007024 | $0.006808 | $0.006928 | $117.77 | $86,800.45 |
| 2018-10-02 | $0.006920 | $0.006939 | $0.006777 | $0.006817 | $92.17 | $85,419.04 |
| 2018-10-03 | $0.004395 | $0.008909 | $0.004310 | $0.008818 | $18.39 | $110,490 |
| 2018-10-04 | $0.008819 | $0.009049 | $0.008803 | $0.008885 | $0.3554 | $111,324 |
| 2018-10-05 | $0.008883 | $0.008952 | $0.008834 | $0.008872 | $0.3549 | $111,162 |
| 2018-10-09 | $0.004577 | $0.006863 | $0.004551 | $0.004557 | $178.17 | $57,094.17 |
| 2018-10-10 | $0.004553 | $0.006774 | $0.004490 | $0.006768 | $5.50 | $84,801.20 |
| 2018-10-11 | $0.006763 | $0.006769 | $0.005678 | $0.005680 | $142.79 | $71,166.71 |
| 2018-10-12 | $0.005678 | $0.007938 | $0.005663 | $0.005910 | $14.97 | $74,047.55 |
| 2018-10-13 | $0.005902 | $0.006044 | $0.005890 | $0.005988 | $34.07 | $75,030.63 |
| 2018-10-14 | $0.005988 | $0.006049 | $0.005857 | $0.005861 | $14.30 | $73,430.83 |
| 2018-10-15 | $0.005872 | $0.008580 | $0.005832 | $0.006299 | $1,000.07 | $78,925.13 |
| 2018-10-16 | $0.006299 | $0.006357 | $0.006241 | $0.006298 | $34.51 | $78,915.48 |
| 2018-10-17 | $0.006309 | $0.006329 | $0.006199 | $0.006200 | $33.97 | $77,681.05 |
| 2018-10-18 | $0.004072 | $0.004076 | $0.004065 | $0.004065 | $81.29 | $50,927.28 |
| 2018-10-19 | $0.004065 | $0.004094 | $0.004038 | $0.004075 | $81.49 | $51,054.46 |
| 2018-10-22 | $0.006132 | $0.006132 | $0.004067 | $0.004081 | $7.26 | $51,131.14 |
| 2018-10-23 | $0.004084 | $0.004101 | $0.004038 | $0.004090 | $249.93 | $51,245.29 |
| 2018-10-24 | $0.004089 | $0.004113 | $0.002034 | $0.002039 | $976.73 | $25,545.65 |
| 2018-10-25 | $0.002039 | $0.004071 | $0.002023 | $0.004058 | $3,290.48 | $50,843.58 |
| 2018-10-26 | $0.004052 | $0.004077 | $0.002016 | $0.004063 | $481.93 | $50,911.87 |
| 2018-10-27 | $0.004067 | $0.006134 | $0.004067 | $0.004089 | $1,187.99 | $51,237.27 |
| 2018-10-28 | $0.004086 | $0.006166 | $0.004071 | $0.006155 | $1,411.40 | $77,116.83 |
| 2018-10-29 | $0.006152 | $0.006168 | $0.005888 | $0.005891 | $0 | $73,811.99 |
| 2018-10-30 | $0.005891 | $0.005891 | $0.005891 | $0.005891 | $0 | $73,811.99 |
| 2018-10-31 | $0.005891 | $0.005892 | $0.003928 | $0.003928 | $35.06 | $49,218.73 |