TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.003310 | $0.003367 | $0.002434 | $0.002889 | $1.47 | $0 |
| 2017-07-02 | $0.002888 | $0.002932 | $0.002291 | $0.002374 | $0.2635 | $0 |
| 2017-07-03 | $0.002365 | $0.002444 | $0.002347 | $0.002434 | $0.2702 | $0 |
| 2017-07-05 | $0.002457 | $0.003373 | $0.002408 | $0.003352 | $37.40 | $0 |
| 2017-07-06 | $0.003354 | $0.003357 | $0.002455 | $0.002467 | $0.2629 | $0 |
| 2017-07-07 | $0.002469 | $0.002933 | $0.002446 | $0.002899 | $20.18 | $0 |
| 2017-07-08 | $0.002902 | $0.003009 | $0.002433 | $0.003006 | $2.41 | $0 |
| 2017-07-09 | $0.003008 | $0.003221 | $0.002979 | $0.003175 | $6.72 | $0 |
| 2017-07-10 | $0.003182 | $0.003199 | $0.002897 | $0.002979 | $0.8936 | $0 |
| 2017-07-11 | $0.002972 | $0.003060 | $0.002863 | $0.003013 | $2.72 | $0 |
| 2017-07-12 | $0.002998 | $0.003318 | $0.002365 | $0.003291 | $5.24 | $0 |
| 2017-07-13 | $0.003293 | $0.003663 | $0.002414 | $0.002436 | $17.20 | $0 |
| 2017-07-14 | $0.002435 | $0.003120 | $0.002372 | $0.003111 | $0.2790 | $0 |
| 2017-07-15 | $0.003106 | $0.003194 | $0.002150 | $0.002150 | $0.8067 | $0 |
| 2017-07-16 | $0.002144 | $0.003008 | $0.002123 | $0.002753 | $1.94 | $0 |
| 2017-07-17 | $0.002750 | $0.002988 | $0.002314 | $0.002417 | $2.40 | $0 |
| 2017-07-18 | $0.002423 | $0.002590 | $0.002346 | $0.002506 | $0.5309 | $0 |
| 2017-07-19 | $0.002510 | $0.003659 | $0.002429 | $0.002466 | $9.88 | $0 |
| 2017-07-20 | $0.002458 | $0.003219 | $0.002458 | $0.003120 | $0.07851 | $0 |
| 2017-07-21 | $0.003143 | $0.003929 | $0.002953 | $0.003842 | $0.0003735 | $0 |
| 2017-07-22 | $0.003841 | $0.003941 | $0.002995 | $0.003849 | $0.5723 | $0 |
| 2017-07-23 | $0.003849 | $0.004344 | $0.002997 | $0.003938 | $586.43 | $0 |
| 2017-07-24 | $0.003933 | $0.004093 | $0.003117 | $0.003227 | $0.8395 | $0 |
| 2017-07-25 | $0.003227 | $0.01004 | $0.002985 | $0.007677 | $15,020.50 | $0 |
| 2017-07-26 | $0.007681 | $0.01039 | $0.006244 | $0.007125 | $1,548.65 | $0 |
| 2017-07-27 | $0.007145 | $0.007690 | $0.003635 | $0.006818 | $217.71 | $0 |
| 2017-07-28 | $0.006839 | $0.006999 | $0.003760 | $0.003993 | $70.69 | $0 |
| 2017-07-29 | $0.003977 | $0.004480 | $0.003844 | $0.004426 | $6.80 | $0 |
| 2017-07-30 | $0.004430 | $0.004439 | $0.003750 | $0.003915 | $17.94 | $0 |
| 2017-07-31 | $0.003919 | $0.004100 | $0.003866 | $0.004034 | $53.39 | $0 |