TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) 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 | $0.006126 | $0.006198 | $0.005642 | $0.006198 | $6.19 | $0 |
| 2017-10-02 | $0.006196 | $0.006295 | $0.005672 | $0.006208 | $14.91 | $0 |
| 2017-10-03 | $0.006208 | $0.006243 | $0.005512 | $0.005560 | $5.80 | $0 |
| 2017-10-04 | $0.005572 | $0.006351 | $0.005541 | $0.006326 | $23.97 | $0 |
| 2017-10-05 | $0.006332 | $0.006550 | $0.006226 | $0.006486 | $0.4388 | $0 |
| 2017-10-06 | $0.006485 | $0.006637 | $0.006472 | $0.006612 | $0.4474 | $0 |
| 2017-10-08 | $0.006438 | $0.006503 | $0.006409 | $0.006488 | $1.06 | $0 |
| 2017-10-09 | $0.006490 | $0.007305 | $0.006463 | $0.007180 | $0.5284 | $0 |
| 2017-10-10 | $0.007179 | $0.007350 | $0.007093 | $0.007145 | $1.06 | $0 |
| 2017-10-11 | $0.007144 | $0.007174 | $0.006755 | $0.006847 | $12.72 | $0 |
| 2017-10-12 | $0.006853 | $0.008229 | $0.006836 | $0.007756 | $27.05 | $0 |
| 2017-10-13 | $0.007780 | $0.008780 | $0.007730 | $0.008029 | $4.21 | $0 |
| 2017-10-14 | $0.008031 | $0.008305 | $0.007943 | $0.008294 | $19.47 | $0 |
| 2017-10-15 | $0.008309 | $0.008336 | $0.007747 | $0.008081 | $0.8485 | $0 |
| 2017-10-16 | $0.008082 | $0.008712 | $0.007962 | $0.008667 | $24.86 | $0 |
| 2017-10-17 | $0.008669 | $0.009323 | $0.008310 | $0.009241 | $10.88 | $0 |
| 2017-10-18 | $0.009241 | $0.009241 | $0.007394 | $0.007930 | $8.54 | $0 |
| 2017-10-19 | $0.007934 | $0.009416 | $0.007861 | $0.008098 | $38.86 | $0 |
| 2017-10-20 | $0.008100 | $0.009459 | $0.007981 | $0.008605 | $1.96 | $0 |
| 2017-10-21 | $0.008587 | $0.008884 | $0.008482 | $0.008537 | $7.29 | $0 |
| 2017-10-22 | $0.008539 | $0.009789 | $0.008162 | $0.009702 | $0.8467 | $0 |
| 2017-10-23 | $0.009686 | $0.009891 | $0.008213 | $0.009700 | $4.96 | $0 |
| 2017-10-24 | $0.009678 | $0.009678 | $0.008200 | $0.008550 | $13.53 | $0 |
| 2017-10-25 | $0.008553 | $0.009422 | $0.007738 | $0.009406 | $16.52 | $0 |
| 2017-10-26 | $0.009404 | $0.009814 | $0.009343 | $0.009599 | $1.20 | $0 |
| 2017-10-27 | $0.008357 | $0.008376 | $0.008325 | $0.008334 | $0.6114 | $0 |
| 2017-10-28 | $0.008357 | $0.009507 | $0.008120 | $0.008145 | $27.10 | $0 |
| 2017-10-29 | $0.008134 | $0.008533 | $0.008112 | $0.008486 | $25.59 | $0 |
| 2017-10-30 | $0.008681 | $0.008731 | $0.008661 | $0.008731 | $8.99 | $0 |
| 2017-10-31 | $0.008701 | $0.01058 | $0.008677 | $0.01058 | $18.85 | $0 |