Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006096 | $0.006167 | $0.002941 | $0.003377 | $1,899.83 | $16,979.17 |
| 2017-12-02 | $0.003374 | $0.008284 | $0.003368 | $0.005570 | $807.78 | $28,004.36 |
| 2017-12-03 | $0.005575 | $0.006854 | $0.003176 | $0.003361 | $505.58 | $16,900.59 |
| 2017-12-04 | $0.003373 | $0.005566 | $0.001260 | $0.005002 | $673.57 | $25,151.15 |
| 2017-12-05 | $0.005012 | $0.005083 | $0.002234 | $0.003635 | $224.82 | $18,277.77 |
| 2017-12-06 | $0.003627 | $0.004752 | $0.003627 | $0.004541 | $936.26 | $22,829.69 |
| 2017-12-07 | $0.004533 | $0.005897 | $0.003334 | $0.003809 | $134.49 | $19,152.21 |
| 2017-12-08 | $0.003818 | $0.005065 | $0.0009940 | $0.003582 | $201.11 | $18,008.02 |
| 2017-12-09 | $0.003578 | $0.003631 | $0.001542 | $0.003445 | $230.41 | $17,319.31 |
| 2017-12-10 | $0.003459 | $0.003459 | $0.001371 | $0.001689 | $52.53 | $8,493.91 |
| 2017-12-11 | $0.001677 | $0.001861 | $0.001662 | $0.001678 | $8.33 | $8,438.15 |
| 2017-12-12 | $0.001684 | $0.002088 | $0.001023 | $0.001036 | $98.38 | $5,207.30 |
| 2017-12-13 | $0.001037 | $0.001564 | $0.0009880 | $0.001314 | $70.41 | $6,607.91 |
| 2017-12-14 | $0.001310 | $0.001329 | $0.0004935 | $0.0004969 | $82.68 | $2,498.25 |
| 2017-12-15 | $0.0004976 | $0.001432 | $0.0004975 | $0.001410 | $46.45 | $7,088.12 |
| 2017-12-16 | $0.001412 | $0.001419 | $0.0006978 | $0.0009737 | $105.66 | $4,895.67 |
| 2017-12-17 | $0.0009738 | $0.001198 | $0.0005752 | $0.001144 | $131.66 | $5,754.13 |
| 2017-12-18 | $0.001148 | $0.001158 | $0.0003713 | $0.0003823 | $111.80 | $1,922.39 |
| 2017-12-19 | $0.0003827 | $0.0005696 | $0.0003745 | $0.0005291 | $100.53 | $2,660.16 |
| 2017-12-20 | $0.0005286 | $0.001202 | $0.0004843 | $0.0008220 | $420.29 | $4,132.95 |
| 2017-12-21 | $0.0008242 | $0.0009506 | $0.0006059 | $0.0009395 | $177.54 | $4,723.80 |
| 2017-12-22 | $0.0009428 | $0.002224 | $0.0006382 | $0.001093 | $399.71 | $5,494.69 |
| 2017-12-23 | $0.001103 | $0.002018 | $0.001095 | $0.001878 | $105.78 | $9,442.82 |
| 2017-12-24 | $0.001899 | $0.001899 | $0.0006433 | $0.001255 | $151.35 | $6,308.90 |
| 2017-12-25 | $0.001268 | $0.001289 | $0.0008087 | $0.0008366 | $7.56 | $4,206.47 |
| 2017-12-26 | $0.0008358 | $0.0009301 | $0.0006253 | $0.0006330 | $272.13 | $3,182.74 |
| 2017-12-27 | $0.0006335 | $0.001275 | $0.0006284 | $0.001244 | $58.28 | $6,254.05 |
| 2017-12-28 | $0.001241 | $0.001730 | $0.001106 | $0.001575 | $385.45 | $7,919.48 |
| 2017-12-29 | $0.001591 | $0.001664 | $0.0008734 | $0.001453 | $69.23 | $7,306.63 |
| 2017-12-30 | $0.001450 | $0.001525 | $0.0009312 | $0.001157 | $51.16 | $5,816.22 |
| 2017-12-31 | $0.001144 | $0.001282 | $0.001133 | $0.001253 | $121.21 | $6,302.27 |