Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001258 | $0.001531 | $0.001212 | $0.001485 | $195.89 | $7,467.72 |
| 2018-01-02 | $0.001485 | $0.008502 | $0.001434 | $0.005509 | $9,782.10 | $27,697.36 |
| 2018-01-03 | $0.005489 | $0.007352 | $0.002224 | $0.005143 | $4,366.62 | $25,860.73 |
| 2018-01-04 | $0.005172 | $0.005223 | $0.001789 | $0.002125 | $1,783.15 | $10,683.89 |
| 2018-01-05 | $0.002125 | $0.003328 | $0.001941 | $0.002206 | $649.63 | $11,092.26 |
| 2018-01-06 | $0.002208 | $0.006769 | $0.002208 | $0.002927 | $2,694.61 | $14,714.42 |
| 2018-01-07 | $0.002924 | $0.005116 | $0.001153 | $0.003262 | $9,517.30 | $16,398.61 |
| 2018-01-08 | $0.003257 | $0.006060 | $0.002607 | $0.003322 | $3,282.69 | $16,703.65 |
| 2018-01-09 | $0.003313 | $0.004502 | $0.001813 | $0.002625 | $3,799.69 | $13,199.93 |
| 2018-01-10 | $0.002629 | $0.004218 | $0.002532 | $0.003150 | $1,879.26 | $15,836.04 |
| 2018-01-11 | $0.003146 | $0.003870 | $0.002000 | $0.003084 | $6,074.82 | $15,503.50 |
| 2018-01-12 | $0.003104 | $0.003683 | $0.001232 | $0.002786 | $3,055.56 | $14,007.26 |
| 2018-01-13 | $0.002783 | $0.005481 | $0.001578 | $0.004305 | $21,603.50 | $21,647.29 |
| 2018-01-14 | $0.004308 | $0.007695 | $0.003302 | $0.004275 | $103,361 | $21,492.23 |
| 2018-01-15 | $0.004244 | $0.005928 | $0.002537 | $0.002730 | $30,787.70 | $13,724.19 |
| 2018-01-16 | $0.002733 | $0.003226 | $0.001783 | $0.002296 | $7,246.03 | $11,544.36 |
| 2018-01-17 | $0.002284 | $0.002343 | $0.001284 | $0.001997 | $3,326.09 | $10,042.34 |
| 2018-01-18 | $0.002005 | $0.002300 | $0.001567 | $0.002279 | $2,585.96 | $11,460.14 |
| 2018-01-19 | $0.002255 | $0.002968 | $0.001668 | $0.001723 | $8,241.99 | $8,665.46 |
| 2018-01-20 | $0.001742 | $0.001920 | $0.001741 | $0.001910 | $9,131.83 | $9,601.04 |
| 2018-01-21 | $0.003451 | $0.003456 | $0.002357 | $0.002519 | $7,202.19 | $12,666.78 |
| 2018-01-22 | $0.002554 | $0.003241 | $0.001583 | $0.002280 | $8,253.84 | $11,463.51 |
| 2018-01-23 | $0.002274 | $0.003305 | $0.001903 | $0.002495 | $28,828.80 | $12,542.34 |
| 2018-01-24 | $0.002493 | $0.002503 | $0.001612 | $0.002021 | $6,842.32 | $10,160.75 |
| 2018-01-25 | $0.002054 | $0.002312 | $0.001117 | $0.002014 | $9,978.32 | $10,127.21 |
| 2018-01-26 | $0.002009 | $0.002030 | $0.001516 | $0.001559 | $1,311.66 | $7,836.57 |
| 2018-01-27 | $0.001558 | $0.002041 | $0.001529 | $0.001817 | $1,375.21 | $9,137.88 |
| 2018-01-28 | $0.001827 | $0.001847 | $0.001501 | $0.001742 | $393.99 | $8,756.72 |
| 2018-01-29 | $0.001740 | $0.001763 | $0.0007782 | $0.001120 | $4,384.96 | $5,629.24 |
| 2018-01-30 | $0.001120 | $0.001440 | $0.0008852 | $0.0009001 | $540.76 | $4,525.57 |
| 2018-01-31 | $0.0009015 | $0.001211 | $0.0008673 | $0.0009132 | $1,292.35 | $4,591.51 |