TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001734 | $0.0002448 | $0.0001326 | $0.0001385 | $12.65 | $0 |
| 2015-04-02 | $0.0001384 | $0.0001391 | $0.0001140 | $0.0001164 | $8.85 | $0 |
| 2015-04-03 | $0.0001164 | $0.0001165 | $0.00003023 | $0.00003052 | $10.85 | $0 |
| 2015-04-04 | $0.00003051 | $0.00004065 | $0.00003047 | $0.00004059 | $0.04785 | $0 |
| 2015-04-05 | $0.00004060 | $0.00004064 | $0.00004031 | $0.00004043 | $0.04765 | $0 |
| 2015-04-06 | $0.00006455 | $0.0002076 | $0.00006366 | $0.00006387 | $2.83 | $0 |
| 2015-04-07 | $0.00006382 | $0.0001785 | $0.00005060 | $0.00008861 | $3.54 | $0 |
| 2015-04-08 | $0.00008857 | $0.00008878 | $0.00003419 | $0.00003675 | $6.00 | $0 |
| 2015-04-09 | $0.00003671 | $0.0001350 | $0.00003591 | $0.00005361 | $6.29 | $0 |
| 2015-04-10 | $0.00005361 | $0.0001188 | $0.00003033 | $0.0001180 | $19.35 | $0 |
| 2015-04-11 | $0.0001180 | $0.0001180 | $0.00003755 | $0.00004021 | $4.97 | $0 |
| 2015-04-12 | $0.00004021 | $0.0001111 | $0.00003774 | $0.0001110 | $4.72 | $0 |
| 2015-04-13 | $0.0001109 | $0.0001109 | $0.00003826 | $0.00004043 | $9.49 | $0 |
| 2015-04-14 | $0.00004046 | $0.001084 | $0.00003920 | $0.0002170 | $265.88 | $0 |
| 2015-04-15 | $0.0002191 | $0.0004200 | $0.0001125 | $0.0002686 | $168.42 | $0 |
| 2015-04-16 | $0.0002687 | $0.0002722 | $0.0001261 | $0.0002263 | $20.38 | $0 |
| 2015-04-17 | $0.0002263 | $0.0002815 | $0.0002135 | $0.0002808 | $72.67 | $0 |
| 2015-04-18 | $0.0002808 | $0.0002814 | $0.0002739 | $0.0002770 | $30.75 | $0 |
| 2015-04-19 | $0.0002771 | $0.0002773 | $0.0001180 | $0.0001180 | $6.73 | $0 |
| 2015-04-20 | $0.0001180 | $0.0001200 | $0.0001176 | $0.0001191 | $1.09 | $0 |
| 2015-04-21 | $0.0001190 | $0.0003106 | $0.0001189 | $0.0001553 | $72.36 | $0 |
| 2015-04-22 | $0.0001555 | $0.0002998 | $0.0001124 | $0.0002951 | $7.29 | $0 |
| 2015-04-23 | $0.0002949 | $0.0002967 | $0.00004231 | $0.0002010 | $27.07 | $0 |
| 2015-04-24 | $0.0002006 | $0.0002009 | $0.00001150 | $0.00002313 | $15.56 | $0 |
| 2015-04-25 | $0.00002312 | $0.00002326 | $0.00002263 | $0.00002264 | $2.60 | $0 |
| 2015-04-26 | $0.00008513 | $0.00008587 | $0.00008496 | $0.00008558 | $0.02199 | $0 |
| 2015-04-27 | $0.00008558 | $0.00008626 | $0.00003052 | $0.00008254 | $4.92 | $0 |
| 2015-04-28 | $0.00008243 | $0.00008409 | $0.00008093 | $0.00008357 | $0.02340 | $0 |
| 2015-04-29 | $0.00008347 | $0.00008400 | $0.00002253 | $0.00002260 | $0.2736 | $0 |
| 2015-04-30 | $0.00002257 | $0.00002396 | $0.00002250 | $0.00002361 | $0.1417 | $0 |