Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004694 | $0.02036 | $0.004633 | $0.01774 | $39.37 | $89,214.29 |
| 2017-08-02 | $0.01774 | $0.01789 | $0.007972 | $0.008097 | $10.94 | $40,712.97 |
| 2017-08-03 | $0.008112 | $0.008241 | $0.008107 | $0.008225 | $11.11 | $41,355.63 |
| 2017-08-04 | $0.01726 | $0.01781 | $0.008485 | $0.008568 | $12.82 | $43,076.41 |
| 2017-08-05 | $0.008564 | $0.01871 | $0.005834 | $0.005955 | $557.33 | $29,942.85 |
| 2017-08-06 | $0.005957 | $0.006026 | $0.005778 | $0.005989 | $0.3294 | $30,112.79 |
| 2017-08-07 | $0.005867 | $0.01770 | $0.005861 | $0.006438 | $2,984.18 | $32,368.13 |
| 2017-08-08 | $0.006444 | $0.006616 | $0.006365 | $0.006533 | $7.08 | $32,845.98 |
| 2017-08-09 | $0.007428 | $0.007502 | $0.007144 | $0.007354 | $26.04 | $36,974.20 |
| 2017-08-10 | $0.007355 | $0.01092 | $0.006285 | $0.006320 | $38.38 | $31,776.96 |
| 2017-08-11 | $0.006320 | $0.01036 | $0.005735 | $0.005955 | $64.21 | $29,939.38 |
| 2017-08-12 | $0.005950 | $0.01144 | $0.005950 | $0.01065 | $2.01 | $53,527.57 |
| 2017-08-13 | $0.01064 | $0.01152 | $0.01057 | $0.01112 | $103.61 | $55,923.34 |
| 2017-08-14 | $0.01113 | $0.01151 | $0.006877 | $0.007034 | $4.92 | $35,366.75 |
| 2017-08-15 | $0.007053 | $0.007216 | $0.006296 | $0.006548 | $4.58 | $32,923.41 |
| 2017-08-16 | $0.006721 | $0.006778 | $0.006155 | $0.006589 | $37.20 | $33,130.31 |
| 2017-08-17 | $0.006583 | $0.01155 | $0.006485 | $0.01073 | $1,302.76 | $53,960.47 |
| 2017-08-18 | $0.01070 | $0.01094 | $0.009938 | $0.01028 | $1,536.79 | $51,686.87 |
| 2017-08-19 | $0.01027 | $0.01046 | $0.009920 | $0.009920 | $247.63 | $49,878.65 |
| 2017-08-20 | $0.01013 | $0.01030 | $0.01005 | $0.01006 | $1,615.49 | $50,573.70 |
| 2017-08-21 | $0.01002 | $0.01010 | $0.009803 | $0.009931 | $99.31 | $49,931.39 |
| 2017-08-23 | $0.009654 | $0.01061 | $0.009654 | $0.01035 | $5,234.78 | $52,052.90 |
| 2017-08-24 | $0.01036 | $0.01389 | $0.01027 | $0.01379 | $3,713.36 | $69,319.56 |
| 2017-08-25 | $0.01377 | $0.01394 | $0.006578 | $0.006668 | $79.29 | $33,523.64 |
| 2017-08-26 | $0.006680 | $0.01258 | $0.006553 | $0.01256 | $648.94 | $63,152.90 |
| 2017-08-27 | $0.01256 | $0.01272 | $0.006701 | $0.006739 | $0.5391 | $33,883.28 |
| 2017-08-28 | $0.006732 | $0.006732 | $0.006506 | $0.006598 | $0.5279 | $33,175.66 |
| 2017-08-31 | $0.007161 | $0.007161 | $0.001844 | $0.001895 | $15.15 | $9,527.39 |