TheCreed TCR
Xếp hạng #?
04:34:07 08/05/2018
TheCreed (TCR)
Không hoạt động
Lịch sử giá TheCreed (TCR) 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 | $0.0004194 | $0.0004197 | $0.0003873 | $0.0003976 | $1.33 | $0 |
| 2018-01-02 | $0.0004192 | $0.0004560 | $0.0004150 | $0.0004467 | $31.19 | $0 |
| 2018-01-03 | $0.0004451 | $0.0004639 | $0.0004402 | $0.0004538 | $42.73 | $0 |
| 2018-01-04 | $0.0004563 | $0.0004637 | $0.0004310 | $0.0004553 | $45.53 | $0 |
| 2018-01-05 | $0.0004554 | $0.0005134 | $0.0002987 | $0.0005091 | $89.92 | $0 |
| 2018-01-06 | $0.0005095 | $0.0005178 | $0.0004909 | $0.0005165 | $27.11 | $0 |
| 2018-01-07 | $0.0005161 | $0.0006606 | $0.0004767 | $0.0006523 | $45.47 | $0 |
| 2018-01-08 | $0.0006514 | $0.0007560 | $0.0005697 | $0.0007550 | $598.46 | $0 |
| 2018-01-09 | $0.0007530 | $0.001041 | $0.0004430 | $0.0007293 | $5,396.81 | $0 |
| 2018-01-10 | $0.0007302 | $0.0008774 | $0.0004107 | $0.0004500 | $278.20 | $0 |
| 2018-01-11 | $0.0004494 | $0.0007310 | $0.0004385 | $0.0006703 | $237.04 | $0 |
| 2018-01-12 | $0.0006748 | $0.0006966 | $0.0004101 | $0.0005572 | $181.27 | $0 |
| 2018-01-13 | $0.0005565 | $0.0005807 | $0.0004253 | $0.0004305 | $115.58 | $0 |
| 2018-01-14 | $0.0004308 | $0.0005536 | $0.0003980 | $0.0005516 | $150.31 | $0 |
| 2018-01-15 | $0.0005476 | $0.0005761 | $0.0004159 | $0.0005459 | $33.03 | $0 |
| 2018-01-16 | $0.0005466 | $0.0007953 | $0.0003046 | $0.0003444 | $233.77 | $0 |
| 2018-01-17 | $0.0003427 | $0.0005753 | $0.0002792 | $0.0005548 | $114.11 | $0 |
| 2018-01-18 | $0.0005570 | $0.0006053 | $0.0005350 | $0.0005670 | $83.19 | $0 |
| 2018-01-19 | $0.0007087 | $0.0007087 | $0.0005639 | $0.0005745 | $10.50 | $0 |
| 2018-01-20 | $0.0005807 | $0.0007778 | $0.0005804 | $0.0007657 | $191.43 | $0 |
| 2018-01-21 | $0.0007675 | $0.0007675 | $0.0005604 | $0.0005726 | $201.83 | $0 |
| 2018-01-22 | $0.0005804 | $0.0005959 | $0.0005658 | $0.0005905 | $208.16 | $0 |
| 2018-01-23 | $0.0006725 | $0.0006824 | $0.0006508 | $0.0006508 | $170.84 | $0 |
| 2018-01-24 | $0.0006504 | $0.0006669 | $0.0005455 | $0.0005614 | $30.27 | $0 |
| 2018-01-25 | $0.0005706 | $0.0006851 | $0.0005487 | $0.0006714 | $53.60 | $0 |
| 2018-01-26 | $0.0006696 | $0.0006971 | $0.0006239 | $0.0006588 | $13.18 | $0 |
| 2018-01-27 | $0.0006898 | $0.0006958 | $0.0006799 | $0.0006815 | $2.27 | $0 |
| 2018-01-28 | $0.0006850 | $0.0007086 | $0.0005746 | $0.0006967 | $248.04 | $0 |
| 2018-01-29 | $0.0006960 | $0.0007050 | $0.0005522 | $0.0005598 | $24.14 | $0 |
| 2018-01-30 | $0.0005600 | $0.0006735 | $0.0005434 | $0.0006001 | $8.57 | $0 |
| 2018-01-31 | $0.0006010 | $0.0006208 | $0.0004922 | $0.0005073 | $76.79 | $0 |