TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01046 | $0.01085 | $0.01045 | $0.01078 | $1.51 | $0 |
| 2017-12-02 | $0.01078 | $0.01108 | $0.01032 | $0.01048 | $1.22 | $0 |
| 2017-12-03 | $0.01049 | $0.01131 | $0.009847 | $0.01042 | $14.99 | $0 |
| 2017-12-04 | $0.01045 | $0.01117 | $0.01013 | $0.01117 | $2.85 | $0 |
| 2017-12-05 | $0.01119 | $0.01144 | $0.01103 | $0.01125 | $0.04419 | $0 |
| 2017-12-06 | $0.01664 | $0.01760 | $0.01219 | $0.01390 | $9.98 | $0 |
| 2017-12-07 | $0.01387 | $0.01603 | $0.01357 | $0.01558 | $32.91 | $0 |
| 2017-12-08 | $0.01562 | $0.01585 | $0.01267 | $0.01363 | $24.60 | $0 |
| 2017-12-09 | $0.01352 | $0.01484 | $0.01151 | $0.01468 | $5.13 | $0 |
| 2017-12-10 | $0.01474 | $0.02035 | $0.01297 | $0.01981 | $3.68 | $0 |
| 2017-12-11 | $0.01967 | $0.02182 | $0.01489 | $0.01527 | $1.71 | $0 |
| 2017-12-12 | $0.01532 | $0.01595 | $0.01496 | $0.01571 | $92.54 | $0 |
| 2017-12-13 | $0.01572 | $0.01680 | $0.01450 | $0.01643 | $3.09 | $0 |
| 2017-12-14 | $0.01638 | $0.04791 | $0.01333 | $0.01342 | $6,146.73 | $0 |
| 2017-12-15 | $0.01344 | $0.02289 | $0.01343 | $0.01498 | $60.77 | $0 |
| 2017-12-16 | $0.01500 | $0.01595 | $0.01433 | $0.01480 | $112.24 | $0 |
| 2017-12-17 | $0.01480 | $0.01518 | $0.01434 | $0.01450 | $23.86 | $0 |
| 2017-12-18 | $0.01454 | $0.01640 | $0.01349 | $0.01376 | $127.09 | $0 |
| 2017-12-19 | $0.01378 | $0.01551 | $0.01279 | $0.01481 | $9.74 | $0 |
| 2017-12-20 | $0.01480 | $0.01480 | $0.01175 | $0.01381 | $134.69 | $0 |
| 2017-12-21 | $0.01385 | $0.01630 | $0.01272 | $0.01315 | $15.07 | $0 |
| 2017-12-22 | $0.01320 | $0.01333 | $0.009276 | $0.009836 | $6.54 | $0 |
| 2017-12-23 | $0.009929 | $0.01343 | $0.009789 | $0.01026 | $58.31 | $0 |
| 2017-12-24 | $0.01037 | $0.01397 | $0.009627 | $0.009899 | $13.39 | $0 |
| 2017-12-25 | $0.01000 | $0.01029 | $0.009419 | $0.009764 | $5.29 | $0 |
| 2017-12-26 | $0.01063 | $0.01114 | $0.01036 | $0.01092 | $114.43 | $0 |
| 2017-12-27 | $0.01093 | $0.01143 | $0.01081 | $0.01088 | $114.03 | $0 |
| 2017-12-28 | $0.01082 | $0.01091 | $0.009538 | $0.01002 | $12.28 | $0 |
| 2017-12-29 | $0.01013 | $0.01059 | $0.009799 | $0.01003 | $10.65 | $0 |
| 2017-12-30 | $0.01000 | $0.01001 | $0.008278 | $0.008740 | $17.15 | $0 |
| 2017-12-31 | $0.008646 | $0.009158 | $0.008560 | $0.008857 | $17.38 | $0 |