TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007831 | $0.007942 | $0.007222 | $0.007607 | $0.6846 | $0 |
| 2018-04-02 | $0.007644 | $0.007950 | $0.007595 | $0.007889 | $0.7101 | $0 |
| 2018-04-03 | $0.007895 | $0.007929 | $0.006937 | $0.006976 | $6.54 | $0 |
| 2018-04-04 | $0.006971 | $0.006971 | $0.006323 | $0.006382 | $1.00 | $0 |
| 2018-04-05 | $0.006384 | $0.006424 | $0.006181 | $0.006402 | $39.89 | $0 |
| 2018-04-06 | $0.006370 | $0.006436 | $0.006198 | $0.006283 | $1.45 | $0 |
| 2018-04-07 | $0.006290 | $0.006688 | $0.006281 | $0.006553 | $0.6946 | $0 |
| 2018-04-08 | $0.006559 | $0.006812 | $0.006559 | $0.006733 | $0.7407 | $0 |
| 2018-04-09 | $0.006744 | $0.006883 | $0.006353 | $0.006485 | $0.7133 | $0 |
| 2018-04-10 | $0.006490 | $0.006510 | $0.006387 | $0.006463 | $0.7109 | $0 |
| 2018-04-11 | $0.006416 | $0.006545 | $0.006403 | $0.006545 | $0.9587 | $0 |
| 2018-04-12 | $0.006530 | $0.009221 | $0.006357 | $0.006801 | $113.20 | $0 |
| 2018-04-13 | $0.006810 | $0.01019 | $0.006696 | $0.009755 | $48.25 | $0 |
| 2018-04-14 | $0.009755 | $0.01013 | $0.009722 | $0.009911 | $2.79 | $0 |
| 2018-04-15 | $0.009922 | $0.01046 | $0.009922 | $0.01044 | $0.8983 | $0 |
| 2018-04-16 | $0.01043 | $0.01049 | $0.009897 | $0.01006 | $0.8657 | $0 |
| 2018-04-17 | $0.01006 | $0.01007 | $0.007245 | $0.008520 | $12.40 | $0 |
| 2018-04-18 | $0.008528 | $0.008866 | $0.008511 | $0.008811 | $0.9592 | $0 |
| 2018-04-19 | $0.008817 | $0.008899 | $0.007722 | $0.007850 | $13.23 | $0 |
| 2018-04-20 | $0.007855 | $0.008475 | $0.007823 | $0.008397 | $14.15 | $0 |
| 2018-04-21 | $0.008400 | $0.008432 | $0.008336 | $0.008432 | $14.21 | $0 |
| 2018-04-22 | $0.009534 | $0.009699 | $0.009454 | $0.009503 | $1.45 | $0 |
| 2018-04-23 | $0.009484 | $0.009659 | $0.009476 | $0.009631 | $1.47 | $0 |
| 2018-04-24 | $0.009639 | $0.01006 | $0.009178 | $0.009471 | $2.23 | $0 |
| 2018-04-25 | $0.009407 | $0.009453 | $0.008514 | $0.008526 | $2.01 | $0 |
| 2018-04-26 | $0.008597 | $0.01070 | $0.008387 | $0.01068 | $11.34 | $0 |
| 2018-04-27 | $0.01069 | $0.01069 | $0.008678 | $0.008678 | $14.47 | $0 |
| 2018-04-28 | $0.008648 | $0.009144 | $0.008626 | $0.009084 | $15.14 | $0 |
| 2018-04-29 | $0.01015 | $0.01093 | $0.009843 | $0.01016 | $4.71 | $0 |
| 2018-04-30 | $0.01015 | $0.01057 | $0.009241 | $0.01043 | $2.42 | $0 |