Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02820 | $0.02833 | $0.01720 | $0.01758 | $45.36 | $88,410.84 |
| 2017-10-02 | $0.01758 | $0.02226 | $0.01614 | $0.02175 | $178.05 | $109,352 |
| 2017-10-03 | $0.02175 | $0.02184 | $0.01572 | $0.02151 | $4,185.80 | $108,126 |
| 2017-10-04 | $0.02156 | $0.02478 | $0.01557 | $0.01873 | $3,731.01 | $94,152.15 |
| 2017-10-05 | $0.01874 | $0.02296 | $0.01846 | $0.01902 | $22,612.90 | $95,650.95 |
| 2017-10-06 | $0.01902 | $0.02154 | $0.01830 | $0.01968 | $744.35 | $98,927.60 |
| 2017-10-07 | $0.01968 | $0.02157 | $0.01559 | $0.01649 | $827.05 | $82,886.23 |
| 2017-10-08 | $0.01644 | $0.02184 | $0.01487 | $0.02062 | $26,488.50 | $103,650 |
| 2017-10-09 | $0.02062 | $0.02063 | $0.01160 | $0.01532 | $17,354.40 | $77,011.18 |
| 2017-10-10 | $0.01532 | $0.01649 | $0.01229 | $0.01310 | $11,480.10 | $65,863.92 |
| 2017-10-11 | $0.01310 | $0.01643 | $0.01233 | $0.01471 | $1,472.65 | $73,947.70 |
| 2017-10-12 | $0.01472 | $0.01635 | $0.01451 | $0.01627 | $500.23 | $81,813.28 |
| 2017-10-13 | $0.01632 | $0.01763 | $0.006757 | $0.006898 | $271.67 | $34,682.46 |
| 2017-10-14 | $0.006900 | $0.01743 | $0.006835 | $0.01741 | $12,616.30 | $87,512.86 |
| 2017-10-15 | $0.01744 | $0.01749 | $0.005692 | $0.01366 | $8,872.04 | $68,673.99 |
| 2017-10-16 | $0.01366 | $0.01377 | $0.008081 | $0.008205 | $77.44 | $41,253.41 |
| 2017-10-17 | $0.008206 | $0.01502 | $0.007961 | $0.008625 | $18,952.00 | $43,362.90 |
| 2017-10-18 | $0.008625 | $0.01506 | $0.008418 | $0.01446 | $58.65 | $72,720.40 |
| 2017-10-19 | $0.01447 | $0.01482 | $0.009353 | $0.009353 | $58.90 | $47,024.89 |
| 2017-10-20 | $0.009355 | $0.01420 | $0.008226 | $0.01228 | $9,279.07 | $61,723.48 |
| 2017-10-21 | $0.01225 | $0.01657 | $0.01180 | $0.01202 | $7,196.75 | $60,453.94 |
| 2017-10-22 | $0.01203 | $0.01536 | $0.009948 | $0.01030 | $1,757.56 | $51,791.95 |
| 2017-10-23 | $0.01028 | $0.01444 | $0.008690 | $0.01340 | $3,023.26 | $67,388.36 |
| 2017-10-24 | $0.01337 | $0.01337 | $0.009874 | $0.009929 | $138.86 | $49,921.39 |
| 2017-10-25 | $0.009933 | $0.01419 | $0.009687 | $0.01417 | $7,327.27 | $71,222.61 |
| 2017-10-26 | $0.01416 | $0.01478 | $0.01145 | $0.01448 | $1,575.49 | $72,794.31 |
| 2017-10-27 | $0.01448 | $0.01475 | $0.01183 | $0.01190 | $3.34 | $59,820.43 |
| 2017-10-28 | $0.01193 | $0.01431 | $0.01187 | $0.01417 | $1,316.17 | $71,231.15 |
| 2017-10-29 | $0.01415 | $0.01478 | $0.01118 | $0.01307 | $1,251.78 | $65,699.00 |
| 2017-10-30 | $0.01299 | $0.01500 | $0.01165 | $0.01181 | $437.72 | $59,356.36 |
| 2017-10-31 | $0.01177 | $0.01496 | $0.01170 | $0.01238 | $134.91 | $62,251.90 |