TrickyCoin TRICK
Xếp hạng #?
22:29:07 16/05/2018
TrickyCoin (TRICK)
Không hoạt động
Lịch sử giá TrickyCoin (TRICK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01187 | $0.01261 | $0.01178 | $0.01246 | $1.20 | $0 |
| 2018-03-02 | $0.01243 | $0.01271 | $0.01182 | $0.01258 | $24.57 | $0 |
| 2018-03-03 | $0.01256 | $0.01341 | $0.01256 | $0.01318 | $35.75 | $0 |
| 2018-03-04 | $0.01316 | $0.01317 | $0.01156 | $0.01174 | $19.16 | $0 |
| 2018-03-05 | $0.01173 | $0.01377 | $0.01165 | $0.01188 | $24.42 | $0 |
| 2018-03-06 | $0.01185 | $0.01334 | $0.01156 | $0.01266 | $3.88 | $0 |
| 2018-03-07 | $0.01265 | $0.01284 | $0.01115 | $0.01171 | $1.60 | $0 |
| 2018-03-08 | $0.009966 | $0.01043 | $0.009270 | $0.009353 | $15.91 | $0 |
| 2018-03-09 | $0.009293 | $0.01076 | $0.008573 | $0.009348 | $50.32 | $0 |
| 2018-03-10 | $0.009352 | $0.01151 | $0.008951 | $0.01145 | $34.79 | $0 |
| 2018-03-11 | $0.01141 | $0.01215 | $0.009310 | $0.009670 | $15.51 | $0 |
| 2018-03-12 | $0.009640 | $0.009991 | $0.008900 | $0.009233 | $9.23 | $0 |
| 2018-03-13 | $0.009180 | $0.009577 | $0.008963 | $0.009423 | $0.9984 | $0 |
| 2018-03-14 | $0.009424 | $0.009640 | $0.008555 | $0.008786 | $8.92 | $0 |
| 2018-03-15 | $0.008782 | $0.008995 | $0.008238 | $0.008738 | $7.35 | $0 |
| 2018-03-18 | $0.008831 | $0.009806 | $0.008754 | $0.009705 | $5.06 | $0 |
| 2018-03-19 | $0.009665 | $0.01024 | $0.009605 | $0.009845 | $5.13 | $0 |
| 2018-03-20 | $0.01045 | $0.01099 | $0.01041 | $0.01084 | $10.55 | $0 |
| 2018-03-21 | $0.01086 | $0.01117 | $0.009401 | $0.009536 | $22.66 | $0 |
| 2018-03-22 | $0.009518 | $0.009707 | $0.008733 | $0.008876 | $45.53 | $0 |
| 2018-03-23 | $0.008875 | $0.01142 | $0.008527 | $0.01142 | $0.8871 | $0 |
| 2018-03-24 | $0.01159 | $0.01163 | $0.008945 | $0.008967 | $8.98 | $0 |
| 2018-03-25 | $0.008843 | $0.01008 | $0.008769 | $0.008869 | $5.49 | $0 |
| 2018-03-26 | $0.008862 | $0.008910 | $0.006988 | $0.007281 | $156.74 | $0 |
| 2018-03-27 | $0.007270 | $0.007294 | $0.006905 | $0.006932 | $149.21 | $0 |
| 2018-03-28 | $0.006930 | $0.007207 | $0.006892 | $0.007038 | $151.51 | $0 |
| 2018-03-29 | $0.008694 | $0.008703 | $0.007791 | $0.008025 | $0.7172 | $0 |
| 2018-03-30 | $0.008005 | $0.008136 | $0.007462 | $0.007725 | $4.03 | $0 |
| 2018-03-31 | $0.007726 | $0.008133 | $0.007703 | $0.007831 | $4.08 | $0 |