Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) 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 | $0.0002772 | $0.0002811 | $0.0001943 | $0.0002717 | $23.39 | $1,365.92 |
| 2018-04-02 | $0.0002730 | $0.0002820 | $0.0002060 | $0.0002818 | $42.39 | $1,416.68 |
| 2018-04-03 | $0.0002820 | $0.0003736 | $0.0002190 | $0.0002969 | $478.91 | $1,492.57 |
| 2018-04-04 | $0.0002967 | $0.0003672 | $0.0002691 | $0.0002716 | $94.89 | $1,365.35 |
| 2018-04-05 | $0.0002717 | $0.0003407 | $0.0001990 | $0.0002043 | $640.34 | $1,027.35 |
| 2018-04-06 | $0.0002033 | $0.0002652 | $0.0001965 | $0.0002645 | $21.47 | $1,330.05 |
| 2018-04-07 | $0.0002649 | $0.0005497 | $0.0002056 | $0.0004139 | $14,619.00 | $2,080.94 |
| 2018-04-08 | $0.0004143 | $0.0004185 | $0.0002768 | $0.0002806 | $1,012.35 | $1,410.58 |
| 2018-04-09 | $0.0002810 | $0.0003377 | $0.0002006 | $0.0003377 | $1,214.90 | $1,698.13 |
| 2018-04-10 | $0.0003380 | $0.0007384 | $0.0003357 | $0.0004777 | $10,454.70 | $2,401.85 |
| 2018-04-11 | $0.0004782 | $0.0005558 | $0.0003413 | $0.0003482 | $1,892.19 | $1,750.49 |
| 2018-04-12 | $0.0003473 | $0.0005565 | $0.0003454 | $0.0004745 | $104.44 | $2,385.71 |
| 2018-04-13 | $0.0004751 | $0.0004931 | $0.0003912 | $0.0003933 | $70.19 | $1,977.70 |
| 2018-04-14 | $0.0003933 | $0.0004086 | $0.0003179 | $0.0003197 | $1,457.59 | $1,607.44 |
| 2018-04-15 | $0.0003200 | $0.0004178 | $0.0003200 | $0.0003340 | $265.73 | $1,679.06 |
| 2018-04-16 | $0.0003338 | $0.0004086 | $0.0003167 | $0.0004023 | $537.51 | $2,022.57 |
| 2018-04-17 | $0.0004025 | $0.0008136 | $0.0003994 | $0.0006311 | $52,017.90 | $3,173.10 |
| 2018-04-18 | $0.0005527 | $0.0006354 | $0.0003958 | $0.0004079 | $4,669.05 | $2,050.93 |
| 2018-04-19 | $0.0004082 | $0.0004944 | $0.0003251 | $0.0004132 | $2,177.50 | $2,077.35 |
| 2018-04-20 | $0.0004134 | $0.0004461 | $0.0003394 | $0.0004419 | $674.21 | $2,222.03 |
| 2018-04-21 | $0.0004421 | $0.0007101 | $0.0004358 | $0.0004464 | $19,251.40 | $2,244.51 |
| 2018-04-22 | $0.0004464 | $0.0006206 | $0.0003565 | $0.0004399 | $1,801.59 | $2,211.99 |
| 2018-04-23 | $0.0004391 | $0.0007154 | $0.0003540 | $0.0005350 | $11,663.00 | $2,690.11 |
| 2018-04-24 | $0.0005355 | $0.0005628 | $0.0004600 | $0.0004882 | $2,857.64 | $2,454.70 |
| 2018-04-25 | $0.0004849 | $0.0005847 | $0.0004389 | $0.0004395 | $288.20 | $2,209.77 |
| 2018-04-26 | $0.0004431 | $0.0005321 | $0.0003530 | $0.0004642 | $1,861.31 | $2,334.00 |
| 2018-04-27 | $0.0004649 | $0.0005603 | $0.0003657 | $0.0005368 | $242.58 | $2,698.84 |
| 2018-04-28 | $0.0005349 | $0.0005649 | $0.0003621 | $0.0005609 | $926.28 | $2,820.36 |
| 2018-04-29 | $0.0005607 | $0.0005637 | $0.0003717 | $0.0003762 | $472.84 | $1,891.41 |
| 2018-04-30 | $0.0003761 | $0.0005610 | $0.0003708 | $0.0004616 | $264.04 | $2,321.04 |