Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01237 | $0.01529 | $0.009798 | $0.01526 | $922.67 | $76,709.51 |
| 2017-11-02 | $0.01527 | $0.01567 | $0.008828 | $0.01252 | $756.10 | $62,937.70 |
| 2017-11-03 | $0.01250 | $0.01654 | $0.009859 | $0.01423 | $57,979.30 | $71,533.83 |
| 2017-11-04 | $0.01419 | $0.01437 | $0.01006 | $0.01049 | $1,817.92 | $52,766.85 |
| 2017-11-05 | $0.01048 | $0.01461 | $0.01036 | $0.01048 | $1,655.83 | $52,668.31 |
| 2017-11-06 | $0.01050 | $0.01181 | $0.009375 | $0.009410 | $1,946.27 | $47,310.62 |
| 2017-11-07 | $0.009395 | $0.01275 | $0.008209 | $0.008352 | $115,351 | $41,993.16 |
| 2017-11-08 | $0.008326 | $0.009986 | $0.007592 | $0.007924 | $406.18 | $39,838.83 |
| 2017-11-09 | $0.007915 | $0.009821 | $0.007727 | $0.009382 | $105.01 | $47,172.51 |
| 2017-11-10 | $0.009410 | $0.009682 | $0.003794 | $0.004025 | $1,012.46 | $20,237.07 |
| 2017-11-11 | $0.004011 | $0.008752 | $0.004006 | $0.004392 | $732.08 | $22,084.66 |
| 2017-11-12 | $0.004389 | $0.005769 | $0.003820 | $0.005276 | $0.6067 | $26,527.22 |
| 2017-11-13 | $0.005284 | $0.005919 | $0.004504 | $0.004692 | $79.16 | $23,592.11 |
| 2017-11-14 | $0.004702 | $0.01178 | $0.004702 | $0.01037 | $4,349.01 | $52,154.46 |
| 2017-11-15 | $0.01038 | $0.01614 | $0.007965 | $0.01380 | $72,850.60 | $69,402.02 |
| 2017-11-16 | $0.01388 | $0.01432 | $0.01078 | $0.01407 | $1,189.42 | $70,716.80 |
| 2017-11-17 | $0.01404 | $0.01433 | $0.01135 | $0.01265 | $2,063.78 | $63,626.52 |
| 2017-11-18 | $0.01261 | $0.01370 | $0.007762 | $0.007801 | $34,730.90 | $39,224.17 |
| 2017-11-19 | $0.007787 | $0.01378 | $0.007757 | $0.009657 | $9,660.38 | $48,551.85 |
| 2017-11-20 | $0.009652 | $0.01215 | $0.009537 | $0.01195 | $203.43 | $60,072.33 |
| 2017-11-21 | $0.01195 | $0.01349 | $0.005879 | $0.01085 | $60,645.70 | $54,534.65 |
| 2017-11-22 | $0.01087 | $0.01324 | $0.008514 | $0.01193 | $56,537.90 | $59,983.84 |
| 2017-11-23 | $0.01193 | $0.01198 | $0.008450 | $0.008450 | $211.90 | $42,487.60 |
| 2017-11-24 | $0.008439 | $0.01125 | $0.008369 | $0.009707 | $10,843.90 | $48,807.26 |
| 2017-11-25 | $0.009688 | $0.01135 | $0.006292 | $0.006387 | $33,349.30 | $32,112.52 |
| 2017-11-26 | $0.006385 | $0.008945 | $0.005475 | $0.007266 | $3,655.60 | $36,534.47 |
| 2017-11-27 | $0.007268 | $0.007492 | $0.005271 | $0.005352 | $730.14 | $26,907.03 |
| 2017-11-28 | $0.005365 | $0.009481 | $0.005314 | $0.005963 | $5,526.76 | $29,979.60 |
| 2017-11-29 | $0.005957 | $0.006859 | $0.005744 | $0.005905 | $448.92 | $29,688.49 |
| 2017-11-30 | $0.005995 | $0.007067 | $0.005791 | $0.006126 | $43.58 | $30,801.35 |