TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) 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 | $0.01057 | $0.01077 | $0.01043 | $0.01075 | $0.9797 | $0 |
| 2017-11-02 | $0.01077 | $0.01170 | $0.01077 | $0.01146 | $1.16 | $0 |
| 2017-11-03 | $0.01145 | $0.01307 | $0.01132 | $0.01279 | $24.47 | $0 |
| 2017-11-04 | $0.01276 | $0.01344 | $0.01057 | $0.01057 | $1.74 | $0 |
| 2017-11-05 | $0.01055 | $0.01088 | $0.01044 | $0.01076 | $0.7543 | $0 |
| 2017-11-07 | $0.01265 | $0.01277 | $0.009960 | $0.01014 | $3.43 | $0 |
| 2017-11-08 | $0.01010 | $0.01114 | $0.01004 | $0.01114 | $2.76 | $0 |
| 2017-11-09 | $0.008614 | $0.008685 | $0.008501 | $0.008529 | $6.53 | $0 |
| 2017-11-10 | $0.008555 | $0.008801 | $0.007419 | $0.007588 | $4.55 | $0 |
| 2017-11-11 | $0.007561 | $0.007832 | $0.006917 | $0.007066 | $3.36 | $0 |
| 2017-11-12 | $0.007061 | $0.01081 | $0.006146 | $0.009849 | $0.6015 | $0 |
| 2017-11-13 | $0.009863 | $0.01081 | $0.006649 | $0.006908 | $11.84 | $0 |
| 2017-11-14 | $0.006923 | $0.007124 | $0.006812 | $0.006852 | $11.74 | $0 |
| 2017-11-16 | $0.01113 | $0.01232 | $0.01113 | $0.01210 | $1.09 | $0 |
| 2017-11-17 | $0.01208 | $0.01237 | $0.008069 | $0.008179 | $4.21 | $0 |
| 2017-11-18 | $0.008148 | $0.008569 | $0.007887 | $0.008504 | $7.55 | $0 |
| 2017-11-19 | $0.008488 | $0.01176 | $0.008389 | $0.01167 | $1.05 | $0 |
| 2017-11-20 | $0.01166 | $0.01169 | $0.01152 | $0.01166 | $1.05 | $0 |
| 2017-11-21 | $0.01136 | $0.01152 | $0.01117 | $0.01133 | $1.04 | $0 |
| 2017-11-22 | $0.01136 | $0.01166 | $0.01131 | $0.01160 | $2.08 | $0 |
| 2017-11-23 | $0.01160 | $0.01165 | $0.008048 | $0.008048 | $4.40 | $0 |
| 2017-11-24 | $0.008037 | $0.008339 | $0.007884 | $0.008062 | $1.73 | $0 |
| 2017-11-25 | $0.008046 | $0.008422 | $0.008000 | $0.008399 | $2.97 | $0 |
| 2017-11-26 | $0.008396 | $0.009230 | $0.008387 | $0.009036 | $1.09 | $0 |
| 2017-11-27 | $0.009038 | $0.01362 | $0.009038 | $0.009633 | $6.56 | $0 |
| 2017-11-28 | $0.009658 | $0.009880 | $0.009564 | $0.009859 | $2.99 | $0 |
| 2017-11-29 | $0.01070 | $0.01098 | $0.009002 | $0.009583 | $0.9990 | $0 |
| 2017-11-30 | $0.009730 | $0.01058 | $0.008909 | $0.009168 | $0.9557 | $0 |