TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02288 | $0.03085 | $0.01085 | $0.01329 | $2,824.95 | $0 |
| 2018-02-02 | $0.01326 | $0.01857 | $0.01126 | $0.01802 | $130.37 | $0 |
| 2018-02-03 | $0.01808 | $0.01862 | $0.01646 | $0.01691 | $12.92 | $0 |
| 2018-02-04 | $0.01692 | $0.01726 | $0.01458 | $0.01526 | $1.98 | $0 |
| 2018-02-05 | $0.01511 | $0.01542 | $0.008375 | $0.009496 | $26.58 | $0 |
| 2018-02-06 | $0.009508 | $0.009989 | $0.008135 | $0.009705 | $27.16 | $0 |
| 2018-02-08 | $0.01252 | $0.01260 | $0.008375 | $0.008477 | $1.98 | $0 |
| 2018-02-09 | $0.008503 | $0.01195 | $0.008007 | $0.01190 | $0.8768 | $0 |
| 2018-02-10 | $0.01190 | $0.01240 | $0.007771 | $0.008129 | $10.10 | $0 |
| 2018-02-11 | $0.008122 | $0.01893 | $0.007924 | $0.01192 | $2,332.34 | $0 |
| 2018-02-12 | $0.01200 | $0.01325 | $0.005730 | $0.009148 | $562.55 | $0 |
| 2018-02-13 | $0.009164 | $0.01267 | $0.008935 | $0.009474 | $11.07 | $0 |
| 2018-02-14 | $0.009446 | $0.009886 | $0.008787 | $0.009470 | $242.64 | $0 |
| 2018-02-15 | $0.009475 | $0.01274 | $0.009000 | $0.009222 | $40.23 | $0 |
| 2018-02-16 | $0.009182 | $0.01299 | $0.008871 | $0.01295 | $2.09 | $0 |
| 2018-02-17 | $0.01295 | $0.01295 | $0.008127 | $0.008848 | $4.67 | $0 |
| 2018-02-18 | $0.008875 | $0.02955 | $0.008839 | $0.02515 | $4,080.68 | $0 |
| 2018-02-19 | $0.02503 | $0.02566 | $0.01092 | $0.01239 | $316.81 | $0 |
| 2018-02-20 | $0.01240 | $0.01611 | $0.01111 | $0.01123 | $167.64 | $0 |
| 2018-02-21 | $0.01122 | $0.01122 | $0.008836 | $0.009534 | $3,429.31 | $0 |
| 2018-02-22 | $0.009524 | $0.01110 | $0.008952 | $0.008967 | $72.24 | $0 |
| 2018-02-23 | $0.008959 | $0.01648 | $0.008738 | $0.01016 | $1,488.85 | $0 |
| 2018-02-24 | $0.01015 | $0.01164 | $0.009021 | $0.01117 | $110.11 | $0 |
| 2018-02-25 | $0.01115 | $0.01134 | $0.008946 | $0.009191 | $47.06 | $0 |
| 2018-02-26 | $0.009203 | $0.01127 | $0.009033 | $0.01038 | $9.53 | $0 |
| 2018-02-27 | $0.01041 | $0.01102 | $0.009676 | $0.01089 | $84.26 | $0 |
| 2018-02-28 | $0.01088 | $0.01236 | $0.01014 | $0.01186 | $65.43 | $0 |