Tradecoin TRADE
Xếp hạng #?
09:54:12 29/12/2017
Tradecoin (TRADE)
Không hoạt động
Lịch sử giá Tradecoin (TRADE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001611 | $0.001683 | $0.001591 | $0.001680 | $20.16 | $11,771.37 |
| 2017-11-02 | $0.001682 | $0.001828 | $0.001644 | $0.001688 | $161.75 | $11,827.47 |
| 2017-11-03 | $0.001686 | $0.002417 | $0.001510 | $0.002156 | $150.90 | $15,153.95 |
| 2017-11-04 | $0.002150 | $0.003731 | $0.002122 | $0.003695 | $44.34 | $26,008.04 |
| 2017-11-05 | $0.003688 | $0.003710 | $0.002204 | $0.002582 | $36.88 | $18,184.60 |
| 2017-11-06 | $0.002588 | $0.002596 | $0.001736 | $0.002370 | $48.79 | $16,693.76 |
| 2017-11-07 | $0.002366 | $0.002430 | $0.001747 | $0.001785 | $57.11 | $12,606.61 |
| 2017-11-08 | $0.001779 | $0.001859 | $0.001074 | $0.001196 | $89.70 | $8,478.62 |
| 2017-11-09 | $0.001195 | $0.001295 | $0.001063 | $0.001066 | $35.54 | $7,589.99 |
| 2017-11-10 | $0.001069 | $0.001169 | $0.0008563 | $0.0008578 | $19.80 | $6,121.20 |
| 2017-11-11 | $0.0008547 | $0.001221 | $0.0008517 | $0.001146 | $44.56 | $8,210.06 |
| 2017-11-12 | $0.001145 | $0.002177 | $0.0007210 | $0.0008207 | $128.97 | $5,906.01 |
| 2017-11-13 | $0.0008219 | $0.0009824 | $0.0008015 | $0.0008472 | $19.55 | $6,123.18 |
| 2017-11-14 | $0.0008490 | $0.001388 | $0.0007712 | $0.0009250 | $92.50 | $6,715.87 |
| 2017-11-15 | $0.0009256 | $0.001172 | $0.0009256 | $0.001090 | $21.79 | $7,947.85 |
| 2017-11-16 | $0.001095 | $0.001806 | $0.0009995 | $0.001100 | $259.30 | $8,058.90 |
| 2017-11-17 | $0.001098 | $0.001124 | $0.0003875 | $0.0009260 | $23.15 | $6,814.03 |
| 2017-11-18 | $0.0009224 | $0.002830 | $0.0009061 | $0.002106 | $124.82 | $15,564.07 |
| 2017-11-19 | $0.002180 | $0.004103 | $0.002001 | $0.002575 | $152.90 | $19,094.55 |
| 2017-11-20 | $0.002574 | $0.002659 | $0.002384 | $0.002554 | $189.52 | $19,025.59 |
| 2017-11-21 | $0.002555 | $0.002661 | $0.002394 | $0.002428 | $64.76 | $18,114.73 |
| 2017-11-22 | $0.002434 | $0.002490 | $0.002424 | $0.002468 | $57.59 | $18,413.20 |
| 2017-11-23 | $0.002468 | $0.002480 | $0.002092 | $0.002092 | $104.63 | $15,609.50 |
| 2017-11-24 | $0.002090 | $0.002125 | $0.002050 | $0.002121 | $32.63 | $15,822.56 |
| 2017-11-25 | $0.001276 | $0.001289 | $0.001111 | $0.001225 | $52.50 | $9,151.09 |
| 2017-11-26 | $0.001224 | $0.001784 | $0.001061 | $0.001770 | $18.63 | $13,274.97 |
| 2017-11-27 | $0.001770 | $0.001844 | $0.001695 | $0.001751 | $29.19 | $13,176.22 |
| 2017-11-28 | $0.001756 | $0.001891 | $0.001481 | $0.001590 | $79.50 | $12,004.33 |
| 2017-11-29 | $0.001588 | $0.001945 | $0.001455 | $0.001646 | $19.36 | $12,451.07 |
| 2017-11-30 | $0.001671 | $0.001818 | $0.001440 | $0.001607 | $30.13 | $12,199.45 |