Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03543 | $0.03997 | $0.03542 | $0.03997 | $1,877.52 | $200,952 |
| 2017-04-02 | $0.03997 | $0.03998 | $0.03559 | $0.03637 | $0.2910 | $182,871 |
| 2017-04-03 | $0.03640 | $0.04260 | $0.03640 | $0.04231 | $4,415.97 | $212,726 |
| 2017-04-04 | $0.04237 | $0.04278 | $0.04149 | $0.04202 | $6,329.05 | $211,275 |
| 2017-04-05 | $0.04205 | $0.04254 | $0.04145 | $0.04252 | $9,551.87 | $213,768 |
| 2017-04-06 | $0.04256 | $0.04397 | $0.04256 | $0.04376 | $12.65 | $220,015 |
| 2017-04-07 | $0.04362 | $0.04504 | $0.04305 | $0.04471 | $6,279.68 | $224,797 |
| 2017-04-08 | $0.04455 | $0.04502 | $0.04417 | $0.04467 | $2.23 | $224,616 |
| 2017-04-09 | $0.04470 | $0.04731 | $0.03669 | $0.03695 | $4,881.85 | $185,802 |
| 2017-04-10 | $0.03694 | $0.03699 | $0.01823 | $0.01832 | $13.28 | $92,097.26 |
| 2017-04-11 | $0.01832 | $0.03469 | $0.01694 | $0.01808 | $637.72 | $90,879.01 |
| 2017-04-12 | $0.01807 | $0.04569 | $0.01722 | $0.02161 | $2,390.45 | $108,635 |
| 2017-04-13 | $0.02162 | $0.04563 | $0.02162 | $0.02926 | $2,259.71 | $147,092 |
| 2017-04-14 | $0.02928 | $0.2688 | $0.02911 | $0.05837 | $3,958.21 | $293,461 |
| 2017-04-15 | $0.05835 | $0.07127 | $0.02946 | $0.03580 | $964.80 | $179,982 |
| 2017-04-16 | $0.03580 | $0.06180 | $0.03548 | $0.03548 | $703.29 | $178,370 |
| 2017-04-17 | $0.03549 | $0.04541 | $0.02971 | $0.03046 | $30.54 | $153,131 |
| 2017-04-18 | $0.03045 | $0.04062 | $0.02539 | $0.02545 | $5,602.87 | $127,934 |
| 2017-04-19 | $0.02545 | $0.03798 | $0.02410 | $0.02421 | $317.03 | $121,703 |
| 2017-04-20 | $0.02422 | $0.03957 | $0.02417 | $0.02581 | $2,853.48 | $129,772 |
| 2017-04-21 | $0.02582 | $0.04012 | $0.02431 | $0.02444 | $200.62 | $122,886 |
| 2017-04-22 | $0.02445 | $0.03583 | $0.02444 | $0.03572 | $8,532.62 | $179,593 |
| 2017-04-23 | $0.03573 | $0.03573 | $0.03130 | $0.03139 | $0.6588 | $157,812 |
| 2017-04-24 | $0.03145 | $0.03252 | $0.03145 | $0.03250 | $187.33 | $163,425 |
| 2017-04-25 | $0.03251 | $0.03259 | $0.02757 | $0.03164 | $284.08 | $159,068 |
| 2017-04-26 | $0.03165 | $0.03362 | $0.02038 | $0.02050 | $422.41 | $103,057 |
| 2017-04-27 | $0.02051 | $0.03368 | $0.02050 | $0.02635 | $833.31 | $132,507 |
| 2017-04-28 | $0.02635 | $0.03829 | $0.02606 | $0.02653 | $6,029.42 | $133,374 |
| 2017-04-29 | $0.02655 | $0.04231 | $0.02655 | $0.02944 | $461.04 | $148,001 |
| 2017-04-30 | $0.02944 | $0.06233 | $0.02930 | $0.03007 | $3,883.76 | $151,195 |