TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002036 | $0.002062 | $0.001696 | $0.001763 | $6.82 | $0 |
| 2017-05-02 | $0.001762 | $0.001838 | $0.001755 | $0.001801 | $24.13 | $0 |
| 2017-05-03 | $0.001803 | $0.001851 | $0.001795 | $0.001848 | $3.22 | $0 |
| 2017-05-04 | $0.001848 | $0.001995 | $0.001848 | $0.001907 | $4.65 | $0 |
| 2017-05-05 | $0.001911 | $0.001974 | $0.001852 | $0.001882 | $4.06 | $0 |
| 2017-05-06 | $0.001884 | $0.001921 | $0.001736 | $0.001800 | $7.42 | $0 |
| 2017-05-07 | $0.001785 | $0.001791 | $0.001716 | $0.001756 | $21.55 | $0 |
| 2017-05-08 | $0.001757 | $0.002293 | $0.001757 | $0.001947 | $35.51 | $0 |
| 2017-05-09 | $0.001948 | $0.002475 | $0.001940 | $0.001984 | $11.93 | $0 |
| 2017-05-10 | $0.001985 | $0.001989 | $0.001891 | $0.001934 | $10.14 | $0 |
| 2017-05-11 | $0.001937 | $0.002471 | $0.001916 | $0.002008 | $6.76 | $0 |
| 2017-05-12 | $0.002010 | $0.002462 | $0.002003 | $0.002294 | $2.65 | $0 |
| 2017-05-13 | $0.002289 | $0.002293 | $0.001709 | $0.002057 | $15.85 | $0 |
| 2017-05-14 | $0.002064 | $0.002196 | $0.002054 | $0.002166 | $0.0004296 | $0 |
| 2017-05-15 | $0.002167 | $0.002170 | $0.001962 | $0.002008 | $7.18 | $0 |
| 2017-05-16 | $0.002005 | $0.002035 | $0.001955 | $0.002017 | $1.74 | $0 |
| 2017-05-17 | $0.002017 | $0.002197 | $0.001823 | $0.001886 | $22.27 | $0 |
| 2017-05-18 | $0.001885 | $0.001944 | $0.001880 | $0.001941 | $11.16 | $0 |
| 2017-05-19 | $0.001942 | $0.002241 | $0.001928 | $0.002024 | $10.72 | $0 |
| 2017-05-20 | $0.002021 | $0.002478 | $0.001836 | $0.002476 | $7.85 | $0 |
| 2017-05-21 | $0.002475 | $0.002504 | $0.001938 | $0.001972 | $0.5273 | $0 |
| 2017-05-22 | $0.001978 | $0.002766 | $0.001906 | $0.002596 | $16.58 | $0 |
| 2017-05-23 | $0.002592 | $0.002707 | $0.002131 | $0.002169 | $3.86 | $0 |
| 2017-05-24 | $0.002171 | $0.002934 | $0.002171 | $0.002879 | $0.002879 | $0 |
| 2017-05-25 | $0.002873 | $0.003283 | $0.002542 | $0.002744 | $0.2419 | $0 |
| 2017-05-26 | $0.002724 | $0.003076 | $0.002279 | $0.002475 | $0.8473 | $0 |
| 2017-05-27 | $0.002483 | $0.002667 | $0.002281 | $0.002461 | $4.92 | $0 |
| 2017-05-28 | $0.002476 | $0.002766 | $0.002476 | $0.002643 | $2.64 | $0 |
| 2017-05-29 | $0.002105 | $0.002812 | $0.002096 | $0.002753 | $1.04 | $0 |
| 2017-05-30 | $0.002756 | $0.002756 | $0.002070 | $0.002094 | $3.41 | $0 |
| 2017-05-31 | $0.002103 | $0.002588 | $0.002077 | $0.002171 | $9.67 | $0 |