CryptoInsight TKR
Xếp hạng #?
04:38:04 06/02/2019
CryptoInsight (TKR)
Không hoạt động
Lịch sử giá CryptoInsight (TKR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003928 | $0.004572 | $0.003928 | $0.004035 | $0.08069 | $50,551.39 |
| 2018-11-02 | $0.004035 | $0.006052 | $0.004035 | $0.005995 | $3.00 | $75,115.33 |
| 2018-11-03 | $0.005995 | $0.005995 | $0.005995 | $0.005995 | $0 | $75,115.33 |
| 2018-11-04 | $0.005995 | $0.005995 | $0.005995 | $0.005995 | $0 | $75,115.33 |
| 2018-11-05 | $0.005995 | $0.005995 | $0.004138 | $0.004186 | $0.7954 | $52,454.16 |
| 2018-11-06 | $0.004182 | $0.006538 | $0.004158 | $0.006538 | $0 | $54,572.94 |
| 2018-11-07 | $0.006556 | $0.006652 | $0.004337 | $0.004343 | $0 | $54,421.83 |
| 2018-11-08 | $0.004343 | $0.006433 | $0.004253 | $0.006364 | $0.06364 | $79,736.18 |
| 2018-11-09 | $0.006361 | $0.006396 | $0.006275 | $0.006301 | $0.06301 | $78,954.82 |
| 2018-11-10 | $0.006297 | $0.006363 | $0.006293 | $0.006319 | $0 | $79,172.21 |
| 2018-11-11 | $0.006319 | $0.006319 | $0.002089 | $0.002114 | $2,054.27 | $26,491.52 |
| 2018-11-12 | $0.002110 | $0.002127 | $0.002091 | $0.002101 | $354.91 | $26,323.87 |
| 2018-11-13 | $0.002101 | $0.002106 | $0.002060 | $0.002067 | $0.6615 | $25,901.49 |
| 2018-11-14 | $0.002066 | $0.002071 | $0.001738 | $0.001811 | $0.1811 | $22,689.49 |
| 2018-11-15 | $0.001818 | $0.001842 | $0.001698 | $0.001785 | $0 | $22,362.34 |
| 2018-11-16 | $0.001785 | $0.001807 | $0.001731 | $0.001754 | $10.59 | $21,973.17 |
| 2018-11-17 | $0.001753 | $0.001759 | $0.001735 | $0.001747 | $0 | $21,885.96 |
| 2018-11-18 | $0.001747 | $0.001747 | $0.001747 | $0.001747 | $0 | $21,885.96 |
| 2018-11-19 | $0.001747 | $0.001747 | $0.001747 | $0.001747 | $0 | $21,885.96 |
| 2018-11-20 | $0.001747 | $0.001747 | $0.001747 | $0.001747 | $0 | $21,885.96 |
| 2018-11-21 | $0.001747 | $0.001747 | $0.001319 | $0.001370 | $227.43 | $17,161.49 |
| 2018-11-22 | $0.001369 | $0.001377 | $0.001297 | $0.001297 | $0 | $16,252.08 |
| 2018-11-23 | $0.001297 | $0.001297 | $0.001297 | $0.001297 | $0 | $16,252.08 |
| 2018-11-24 | $0.001297 | $0.001297 | $0.001297 | $0.001297 | $0 | $16,252.08 |
| 2018-11-25 | $0.001297 | $0.001297 | $0.001014 | $0.001166 | $1.17 | $14,607.30 |
| 2018-11-26 | $0.001162 | $0.001182 | $0.001049 | $0.001083 | $20.79 | $13,566.96 |
| 2018-11-27 | $0.001081 | $0.001083 | $0.001029 | $0.001048 | $0 | $13,129.92 |
| 2018-11-28 | $0.001048 | $0.001048 | $0.001048 | $0.001048 | $0 | $13,129.92 |
| 2018-11-29 | $0.001048 | $0.001048 | $0.001048 | $0.001048 | $0 | $13,129.94 |
| 2018-11-30 | $0.001048 | $0.001150 | $0.001048 | $0.001131 | $0.1018 | $14,173.31 |