TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) 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 | $0.005704 | $0.005806 | $0.005692 | $0.005803 | $0.4966 | $0 |
| 2017-09-02 | $0.005810 | $0.005821 | $0.004763 | $0.004885 | $5.78 | $0 |
| 2017-09-03 | $0.004888 | $0.005578 | $0.004888 | $0.005449 | $0.4617 | $0 |
| 2017-09-04 | $0.005450 | $0.005454 | $0.004900 | $0.005055 | $0.9496 | $0 |
| 2017-09-05 | $0.005081 | $0.005288 | $0.004680 | $0.004680 | $1.89 | $0 |
| 2017-09-06 | $0.004685 | $0.005112 | $0.004683 | $0.004914 | $0.5233 | $0 |
| 2017-09-07 | $0.004692 | $0.004825 | $0.004635 | $0.004772 | $1.45 | $0 |
| 2017-09-08 | $0.004773 | $0.005129 | $0.004313 | $0.005098 | $2.04 | $0 |
| 2017-09-09 | $0.005108 | $0.005201 | $0.004962 | $0.005124 | $1.07 | $0 |
| 2017-09-10 | $0.005111 | $0.005111 | $0.004452 | $0.004555 | $1.09 | $0 |
| 2017-09-11 | $0.004548 | $0.005577 | $0.004426 | $0.005474 | $13.28 | $0 |
| 2017-09-12 | $0.005472 | $0.005691 | $0.004446 | $0.004502 | $1.34 | $0 |
| 2017-09-13 | $0.004485 | $0.005073 | $0.003912 | $0.004963 | $23.57 | $0 |
| 2017-09-14 | $0.004963 | $0.005029 | $0.004148 | $0.004185 | $3.97 | $0 |
| 2017-09-15 | $0.004218 | $0.004972 | $0.003720 | $0.004835 | $7.58 | $0 |
| 2017-09-16 | $0.004822 | $0.005045 | $0.004623 | $0.004815 | $4.18 | $0 |
| 2017-09-17 | $0.004007 | $0.005509 | $0.003876 | $0.003888 | $43.17 | $0 |
| 2017-09-18 | $0.003880 | $0.004336 | $0.003880 | $0.004276 | $18.45 | $0 |
| 2017-09-19 | $0.005733 | $0.005829 | $0.005592 | $0.005643 | $0.005643 | $0 |
| 2017-09-20 | $0.005636 | $0.005828 | $0.005538 | $0.005828 | $0.005828 | $0 |
| 2017-09-23 | $0.005060 | $0.005189 | $0.005060 | $0.005153 | $0.4477 | $0 |
| 2017-09-24 | $0.005152 | $0.005152 | $0.004949 | $0.004998 | $0.4342 | $0 |
| 2017-09-25 | $0.005733 | $0.005733 | $0.004452 | $0.004839 | $58.17 | $0 |
| 2017-09-26 | $0.004838 | $0.004897 | $0.004754 | $0.004831 | $0.004831 | $0 |
| 2017-09-27 | $0.005932 | $0.009820 | $0.005112 | $0.005301 | $450.77 | $0 |
| 2017-09-28 | $0.005301 | $0.008078 | $0.005243 | $0.005666 | $50.17 | $0 |
| 2017-09-29 | $0.005661 | $0.005933 | $0.005399 | $0.005882 | $49.34 | $0 |
| 2017-09-30 | $0.005883 | $0.006436 | $0.005877 | $0.006123 | $58.85 | $0 |