Tradecoin TRADE
Xếp hạng #?
09:54:12 29/12/2017
Tradecoin (TRADE)
Không hoạt động
Lịch sử giá Tradecoin (TRADE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004500 | $0.01701 | $0.004458 | $0.009835 | $427.84 | $165,149 |
| 2017-09-02 | $0.009848 | $0.01001 | $0.006339 | $0.006912 | $161.28 | $116,064 |
| 2017-09-03 | $0.006917 | $0.02044 | $0.006917 | $0.01339 | $1,311.35 | $224,844 |
| 2017-09-04 | $0.01340 | $0.01827 | $0.009703 | $0.01371 | $481.51 | $230,281 |
| 2017-09-05 | $0.01367 | $0.02607 | $0.01056 | $0.01616 | $3,699.75 | $271,325 |
| 2017-09-06 | $0.01618 | $0.02863 | $0.01575 | $0.02460 | $3,223.31 | $413,106 |
| 2017-09-07 | $0.02363 | $0.02946 | $0.003246 | $0.007227 | $9,937.53 | $121,355 |
| 2017-09-08 | $0.007229 | $0.01250 | $0.007108 | $0.007604 | $3,192.81 | $127,680 |
| 2017-09-09 | $0.007619 | $0.009889 | $0.007487 | $0.008199 | $412.10 | $137,663 |
| 2017-09-10 | $0.008207 | $0.008608 | $0.004468 | $0.004541 | $373.47 | $76,250.22 |
| 2017-09-11 | $0.004555 | $0.005865 | $0.004249 | $0.004295 | $905.35 | $72,120.76 |
| 2017-09-12 | $0.004294 | $0.005484 | $0.004185 | $0.004250 | $479.20 | $71,367.34 |
| 2017-09-13 | $0.004252 | $0.004716 | $0.003353 | $0.004614 | $457.50 | $26,489.38 |
| 2017-09-14 | $0.004614 | $0.004627 | $0.002930 | $0.002930 | $347.71 | $16,903.45 |
| 2017-09-15 | $0.002953 | $0.008628 | $0.002571 | $0.005343 | $1,149.65 | $30,983.08 |
| 2017-09-16 | $0.005393 | $0.005407 | $0.002471 | $0.003494 | $531.53 | $20,362.94 |
| 2017-09-17 | $0.003492 | $0.006832 | $0.003426 | $0.003628 | $647.94 | $21,255.01 |
| 2017-09-18 | $0.003621 | $0.004625 | $0.003621 | $0.004584 | $188.29 | $26,988.64 |
| 2017-09-19 | $0.004595 | $0.006072 | $0.004368 | $0.005878 | $258.64 | $34,787.01 |
| 2017-09-20 | $0.005870 | $0.006028 | $0.005768 | $0.006015 | $264.64 | $35,700.53 |
| 2017-09-21 | $0.005626 | $0.005805 | $0.005381 | $0.005438 | $14.50 | $32,505.63 |
| 2017-09-22 | $0.005431 | $0.005641 | $0.004956 | $0.004956 | $434.10 | $29,768.10 |
| 2017-09-23 | $0.004942 | $0.005265 | $0.004194 | $0.004547 | $242.49 | $27,452.26 |
| 2017-09-24 | $0.004546 | $0.004546 | $0.004403 | $0.004448 | $18.38 | $26,992.67 |
| 2017-09-25 | $0.004444 | $0.004797 | $0.004395 | $0.004406 | $70.81 | $26,864.08 |
| 2017-09-26 | $0.004405 | $0.005899 | $0.004252 | $0.004679 | $218.37 | $28,669.56 |
| 2017-09-27 | $0.004666 | $0.006801 | $0.004666 | $0.006774 | $231.40 | $41,730.96 |
| 2017-09-28 | $0.006774 | $0.006785 | $0.005019 | $0.005078 | $8.39 | $31,439.52 |
| 2017-09-29 | $0.005074 | $0.006441 | $0.004898 | $0.005131 | $158.52 | $31,918.04 |
| 2017-09-30 | $0.005132 | $0.007552 | $0.005002 | $0.006687 | $751.25 | $41,794.70 |