TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0009753 | $0.001015 | $0.0008315 | $0.0009833 | $0.2957 | $0 |
| 2017-04-02 | $0.0009834 | $0.0009894 | $0.0008785 | $0.0008928 | $0.3092 | $0 |
| 2017-04-03 | $0.0008934 | $0.001060 | $0.0008934 | $0.001052 | $0.2650 | $0 |
| 2017-04-04 | $0.001054 | $0.001061 | $0.0009181 | $0.001054 | $1.90 | $0 |
| 2017-04-05 | $0.001055 | $0.001056 | $0.001036 | $0.001045 | $1.77 | $0 |
| 2017-04-06 | $0.0009603 | $0.001070 | $0.0009571 | $0.001064 | $4.96 | $0 |
| 2017-04-07 | $0.001061 | $0.001062 | $0.0009755 | $0.0009768 | $0.1216 | $0 |
| 2017-04-08 | $0.0009733 | $0.001100 | $0.0009649 | $0.0009760 | $0.1216 | $0 |
| 2017-04-09 | $0.0009766 | $0.001125 | $0.0009726 | $0.001117 | $0.9393 | $0 |
| 2017-04-10 | $0.001116 | $0.001119 | $0.001108 | $0.001116 | $0.1529 | $0 |
| 2017-04-11 | $0.001025 | $0.001027 | $0.001022 | $0.001024 | $0.1243 | $0 |
| 2017-04-12 | $0.001024 | $0.001133 | $0.001023 | $0.001128 | $0.0001080 | $0 |
| 2017-04-13 | $0.001129 | $0.001188 | $0.001038 | $0.001158 | $29.28 | $0 |
| 2017-04-14 | $0.001159 | $0.001179 | $0.001026 | $0.001039 | $2.89 | $0 |
| 2017-04-15 | $0.001039 | $0.001188 | $0.001037 | $0.001173 | $0.2673 | $0 |
| 2017-04-16 | $0.001173 | $0.001181 | $0.001173 | $0.001181 | $0.006941 | $0 |
| 2017-04-18 | $0.001225 | $0.001228 | $0.001223 | $0.001224 | $0.5161 | $0 |
| 2017-04-19 | $0.001224 | $0.001228 | $0.001217 | $0.001222 | $0.1222 | $0 |
| 2017-04-20 | $0.001223 | $0.001253 | $0.001220 | $0.001241 | $0.2453 | $0 |
| 2017-04-21 | $0.001242 | $0.001248 | $0.001228 | $0.001234 | $0.9005 | $0 |
| 2017-04-22 | $0.001235 | $0.001248 | $0.001221 | $0.001244 | $2.54 | $0 |
| 2017-04-23 | $0.001244 | $0.001245 | $0.001091 | $0.001219 | $4.41 | $0 |
| 2017-04-24 | $0.001219 | $0.001376 | $0.001219 | $0.001375 | $2.87 | $0 |
| 2017-04-25 | $0.001375 | $0.001394 | $0.001157 | $0.001392 | $1.86 | $0 |
| 2017-04-26 | $0.001393 | $0.04782 | $0.001393 | $0.01031 | $62,468.30 | $0 |
| 2017-04-27 | $0.01037 | $0.01037 | $0.002690 | $0.002767 | $1,426.62 | $0 |
| 2017-04-28 | $0.002701 | $0.003035 | $0.001688 | $0.001725 | $149.66 | $0 |
| 2017-04-29 | $0.001726 | $0.002205 | $0.001726 | $0.001824 | $13.89 | $0 |
| 2017-04-30 | $0.001824 | $0.002035 | $0.001607 | $0.002035 | $42.64 | $0 |