Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03008 | $0.05919 | $0.03008 | $0.03189 | $6,565.23 | $160,321 |
| 2017-05-02 | $0.03187 | $0.06062 | $0.02936 | $0.02936 | $3,859.30 | $147,625 |
| 2017-05-03 | $0.02938 | $0.05673 | $0.02928 | $0.05662 | $0.2265 | $284,694 |
| 2017-05-04 | $0.05665 | $0.05710 | $0.03031 | $0.03118 | $521.66 | $156,788 |
| 2017-05-05 | $0.03125 | $0.04997 | $0.03125 | $0.04433 | $913.76 | $222,886 |
| 2017-05-06 | $0.04437 | $0.04530 | $0.03128 | $0.04523 | $2,341.07 | $227,423 |
| 2017-05-07 | $0.04525 | $0.04540 | $0.04404 | $0.04471 | $4.47 | $224,785 |
| 2017-05-08 | $0.04471 | $0.04555 | $0.02497 | $0.02585 | $2,529.67 | $129,971 |
| 2017-05-09 | $0.02586 | $0.04029 | $0.02561 | $0.02633 | $24.54 | $132,385 |
| 2017-05-10 | $0.02635 | $0.04746 | $0.02579 | $0.02637 | $19.64 | $132,588 |
| 2017-05-11 | $0.02642 | $0.02789 | $0.02613 | $0.02738 | $17.47 | $137,663 |
| 2017-05-12 | $0.02741 | $0.02746 | $0.02500 | $0.02549 | $17.13 | $128,138 |
| 2017-05-13 | $0.02543 | $0.04661 | $0.02423 | $0.02838 | $3,684.34 | $142,676 |
| 2017-05-14 | $0.02847 | $0.04734 | $0.02540 | $0.04654 | $134.05 | $233,977 |
| 2017-05-15 | $0.04656 | $0.04663 | $0.02571 | $0.02631 | $2,476.18 | $132,274 |
| 2017-05-16 | $0.02627 | $0.03506 | $0.02563 | $0.02696 | $10.75 | $135,538 |
| 2017-05-17 | $0.02695 | $0.02826 | $0.02667 | $0.02756 | $28.36 | $138,560 |
| 2017-05-18 | $0.02754 | $0.04833 | $0.02733 | $0.03863 | $8,988.87 | $194,245 |
| 2017-05-19 | $0.03866 | $0.04231 | $0.02720 | $0.02750 | $202.83 | $138,287 |
| 2017-05-20 | $0.02747 | $0.04392 | $0.02747 | $0.04390 | $4.39 | $220,720 |
| 2017-05-21 | $0.04388 | $0.04475 | $0.02824 | $0.04262 | $1,762.52 | $214,311 |
| 2017-05-22 | $0.04277 | $0.04717 | $0.02834 | $0.02957 | $117.13 | $148,675 |
| 2017-05-23 | $0.02953 | $0.04601 | $0.02953 | $0.04057 | $207.67 | $203,986 |
| 2017-05-24 | $0.04062 | $0.04696 | $0.03006 | $0.03057 | $29.58 | $153,692 |
| 2017-05-25 | $0.03051 | $0.04481 | $0.02250 | $0.02310 | $102.58 | $116,168 |
| 2017-05-26 | $0.02294 | $0.04363 | $0.02239 | $0.04011 | $89.96 | $201,675 |
| 2017-05-27 | $0.04024 | $0.04145 | $0.03391 | $0.03661 | $52.18 | $184,076 |
| 2017-05-28 | $0.03683 | $0.04115 | $0.03683 | $0.03916 | $0.2193 | $196,877 |
| 2017-05-29 | $0.03908 | $0.04182 | $0.03800 | $0.04070 | $0.2279 | $204,635 |
| 2017-05-30 | $0.04492 | $0.04534 | $0.01188 | $0.03272 | $11.69 | $164,530 |
| 2017-05-31 | $0.03285 | $0.03468 | $0.03245 | $0.03438 | $0.4126 | $172,882 |