TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0006372 | $0.0006404 | $0.0006163 | $0.0006357 | $3.65 | $0 |
| 2017-03-02 | $0.0006368 | $0.0007573 | $0.0006321 | $0.0007506 | $1.51 | $0 |
| 2017-03-03 | $0.0007504 | $0.0008288 | $0.0007504 | $0.0008287 | $1.23 | $0 |
| 2017-03-04 | $0.0008303 | $0.0009550 | $0.0008157 | $0.0009539 | $0.8105 | $0 |
| 2017-03-05 | $0.0009533 | $0.0009588 | $0.0009409 | $0.0009581 | $0.3004 | $0 |
| 2017-03-06 | $0.0009623 | $0.002768 | $0.0009623 | $0.001082 | $2,714.26 | $0 |
| 2017-03-07 | $0.001082 | $0.001505 | $0.001036 | $0.001052 | $15.98 | $0 |
| 2017-03-08 | $0.001052 | $0.001161 | $0.0009070 | $0.0009085 | $27.61 | $0 |
| 2017-03-09 | $0.0009088 | $0.0009389 | $0.0009016 | $0.0009389 | $0.1878 | $0 |
| 2017-03-10 | $0.0009396 | $0.001004 | $0.0008510 | $0.0008719 | $0.1744 | $0 |
| 2017-03-12 | $0.0009684 | $0.001104 | $0.0008016 | $0.001099 | $25.98 | $0 |
| 2017-03-13 | $0.001100 | $0.001152 | $0.0008884 | $0.0009855 | $3.74 | $0 |
| 2017-03-14 | $0.0009857 | $0.0009958 | $0.0009770 | $0.0009920 | $0.5298 | $0 |
| 2017-03-15 | $0.0009921 | $0.0009974 | $0.0008197 | $0.0008247 | $13.14 | $0 |
| 2017-03-16 | $0.0008259 | $0.0008369 | $0.0007775 | $0.0007958 | $3.16 | $0 |
| 2017-03-17 | $0.0007907 | $0.0009069 | $0.0007367 | $0.0007372 | $1.09 | $0 |
| 2017-03-18 | $0.0007368 | $0.0008185 | $0.0006416 | $0.0006525 | $0.4131 | $0 |
| 2017-03-19 | $0.0006544 | $0.0006904 | $0.0006544 | $0.0006904 | $0.1056 | $0 |
| 2017-03-20 | $0.0007050 | $0.0007122 | $0.0007016 | $0.0007063 | $5.34 | $0 |
| 2017-03-21 | $0.0007071 | $0.001002 | $0.0007071 | $0.0008180 | $0.5281 | $0 |
| 2017-03-22 | $0.0008181 | $0.0009569 | $0.0007404 | $0.0007659 | $0.2133 | $0 |
| 2017-03-23 | $0.0007665 | $0.0007723 | $0.0007511 | $0.0007675 | $0.1073 | $0 |
| 2017-03-24 | $0.0009339 | $0.0009353 | $0.0006821 | $0.0006844 | $0.3560 | $0 |
| 2017-03-25 | $0.0006837 | $0.0006932 | $0.0006597 | $0.0006603 | $0.1788 | $0 |
| 2017-03-26 | $0.0007488 | $0.0009338 | $0.0007381 | $0.0008991 | $0.4810 | $0 |
| 2017-03-27 | $0.0009040 | $0.0009598 | $0.0008279 | $0.0008994 | $3.84 | $0 |
| 2017-03-28 | $0.0008983 | $0.0009156 | $0.0008838 | $0.0009005 | $0.03210 | $0 |
| 2017-03-29 | $0.0008996 | $0.0009496 | $0.0008920 | $0.0009360 | $0.00009360 | $0 |
| 2017-03-30 | $0.0009380 | $0.0009444 | $0.0007257 | $0.0007288 | $3.31 | $0 |
| 2017-03-31 | $0.0007289 | $0.0009782 | $0.0007289 | $0.0009753 | $0.8578 | $0 |