Tradecoin TRADE
Xếp hạng #?
09:54:12 29/12/2017
Tradecoin (TRADE)
Không hoạt động
Lịch sử giá Tradecoin (TRADE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.006691 | $0.007008 | $0.005245 | $0.005935 | $30.77 | $37,268.42 |
| 2017-10-02 | $0.005932 | $0.007852 | $0.005035 | $0.005063 | $281.77 | $31,937.53 |
| 2017-10-03 | $0.005063 | $0.007823 | $0.004171 | $0.005732 | $672.31 | $36,311.87 |
| 2017-10-04 | $0.005745 | $0.008550 | $0.005667 | $0.005778 | $425.98 | $36,742.13 |
| 2017-10-05 | $0.005783 | $0.008221 | $0.005177 | $0.005188 | $752.32 | $33,130.40 |
| 2017-10-06 | $0.005188 | $0.005271 | $0.004634 | $0.004678 | $288.58 | $30,024.86 |
| 2017-10-07 | $0.004680 | $0.006386 | $0.004629 | $0.006371 | $80.20 | $41,012.48 |
| 2017-10-08 | $0.006354 | $0.007830 | $0.004378 | $0.006442 | $335.92 | $41,600.57 |
| 2017-10-09 | $0.006444 | $0.007841 | $0.006290 | $0.006605 | $291.98 | $42,783.08 |
| 2017-10-10 | $0.006605 | $0.006908 | $0.006526 | $0.006574 | $195.31 | $42,686.88 |
| 2017-10-11 | $0.006573 | $0.006728 | $0.006475 | $0.006655 | $81.98 | $43,211.95 |
| 2017-10-12 | $0.006660 | $0.007373 | $0.005911 | $0.006021 | $341.71 | $39,095.35 |
| 2017-10-13 | $0.006039 | $0.006768 | $0.005151 | $0.005258 | $158.32 | $34,145.56 |
| 2017-10-14 | $0.005260 | $0.009122 | $0.005211 | $0.008236 | $274.52 | $53,478.10 |
| 2017-10-15 | $0.008250 | $0.008439 | $0.005226 | $0.006203 | $409.76 | $40,281.85 |
| 2017-10-16 | $0.006204 | $0.008057 | $0.005818 | $0.005894 | $121.34 | $38,271.25 |
| 2017-10-17 | $0.005895 | $0.008207 | $0.005343 | $0.005376 | $67.20 | $34,911.60 |
| 2017-10-18 | $0.005377 | $0.005377 | $0.003838 | $0.004467 | $329.48 | $29,009.98 |
| 2017-10-19 | $0.004470 | $0.004592 | $0.004190 | $0.004562 | $57.03 | $29,626.16 |
| 2017-10-20 | $0.004564 | $0.004889 | $0.004496 | $0.004814 | $48.14 | $31,261.63 |
| 2017-10-21 | $0.004804 | $0.004895 | $0.004071 | $0.004509 | $252.50 | $29,278.95 |
| 2017-10-22 | $0.004510 | $0.004853 | $0.003639 | $0.003653 | $161.70 | $23,722.65 |
| 2017-10-23 | $0.003647 | $0.004078 | $0.002096 | $0.002293 | $358.59 | $14,887.23 |
| 2017-10-24 | $0.002288 | $0.003149 | $0.002124 | $0.002206 | $71.71 | $14,327.68 |
| 2017-10-25 | $0.002207 | $0.002413 | $0.002199 | $0.002409 | $22.94 | $15,641.27 |
| 2017-10-26 | $0.002408 | $0.004018 | $0.002395 | $0.002943 | $58.85 | $20,313.67 |
| 2017-10-27 | $0.002943 | $0.004733 | $0.002793 | $0.003046 | $143.69 | $21,109.72 |
| 2017-10-28 | $0.003055 | $0.004286 | $0.002175 | $0.002237 | $160.60 | $15,552.84 |
| 2017-10-29 | $0.002234 | $0.002592 | $0.002230 | $0.002539 | $74.31 | $17,697.39 |
| 2017-10-30 | $0.002524 | $0.002531 | $0.0006111 | $0.0006149 | $700.95 | $4,288.70 |
| 2017-10-31 | $0.0006128 | $0.002423 | $0.0006128 | $0.001612 | $406.27 | $11,255.13 |