Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001895 | $0.009840 | $0.001877 | $0.009835 | $989.13 | $49,451.33 |
| 2017-09-02 | $0.009848 | $0.009963 | $0.009175 | $0.009187 | $9.28 | $46,192.98 |
| 2017-09-08 | $0.009261 | $0.01245 | $0.009261 | $0.01141 | $3,603.83 | $57,347.73 |
| 2017-09-09 | $0.01143 | $0.01164 | $0.008925 | $0.01129 | $84.31 | $56,766.51 |
| 2017-09-10 | $0.01126 | $0.01126 | $0.002689 | $0.009366 | $32,900.20 | $47,092.56 |
| 2017-09-11 | $0.009350 | $0.009425 | $0.007955 | $0.008001 | $219.29 | $40,226.88 |
| 2017-09-12 | $0.007998 | $0.008271 | $0.007590 | $0.007711 | $9,502.47 | $38,771.36 |
| 2017-09-13 | $0.007682 | $0.007710 | $0.006992 | $0.007119 | $7.70 | $35,791.60 |
| 2017-09-14 | $0.007136 | $0.007212 | $0.005956 | $0.005956 | $131.01 | $29,946.57 |
| 2017-09-15 | $0.006003 | $0.006418 | $0.005794 | $0.005817 | $127.94 | $29,244.73 |
| 2017-09-17 | $0.008295 | $0.008739 | $0.008025 | $0.008516 | $929.81 | $42,816.02 |
| 2017-09-18 | $0.008499 | $0.01097 | $0.008499 | $0.009291 | $15,007.00 | $46,716.33 |
| 2017-09-19 | $0.009314 | $0.009364 | $0.008775 | $0.009081 | $9.08 | $45,656.66 |
| 2017-09-20 | $0.01081 | $0.01093 | $0.008985 | $0.01049 | $172.43 | $52,727.64 |
| 2017-09-21 | $0.01044 | $0.01504 | $0.01026 | $0.01392 | $22,452.00 | $69,987.76 |
| 2017-09-22 | $0.01390 | $0.03621 | $0.01114 | $0.02496 | $38,067.30 | $125,498 |
| 2017-09-23 | $0.02489 | $0.02720 | $0.01132 | $0.01326 | $978.21 | $66,673.90 |
| 2017-09-24 | $0.01326 | $0.02078 | $0.01293 | $0.02022 | $501.95 | $101,656 |
| 2017-09-25 | $0.02020 | $0.02830 | $0.01906 | $0.01967 | $52,294.30 | $98,891.40 |
| 2017-09-26 | $0.01967 | $0.02945 | $0.01713 | $0.02905 | $1,387.08 | $146,065 |
| 2017-09-27 | $0.02897 | $0.02952 | $0.01255 | $0.01481 | $816.84 | $74,461.55 |
| 2017-09-28 | $0.01481 | $0.02557 | $0.01465 | $0.02300 | $168.85 | $115,635 |
| 2017-09-29 | $0.02298 | $0.02306 | $0.01452 | $0.01835 | $150.72 | $92,283.79 |
| 2017-09-30 | $0.01836 | $0.02828 | $0.01798 | $0.02818 | $1,165.57 | $141,699 |