Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0009153 | $0.001189 | $0.0007378 | $0.0009100 | $773.83 | $4,575.48 |
| 2018-02-02 | $0.0009081 | $0.0009781 | $0.0006412 | $0.0009716 | $370.00 | $4,884.98 |
| 2018-02-03 | $0.0007976 | $0.001124 | $0.0007381 | $0.001109 | $420.67 | $5,574.64 |
| 2018-02-04 | $0.001109 | $0.001154 | $0.0007255 | $0.0008293 | $1,296.51 | $4,169.61 |
| 2018-02-05 | $0.0008213 | $0.0009882 | $0.0005999 | $0.0006238 | $138.11 | $3,136.58 |
| 2018-02-06 | $0.0006246 | $0.001022 | $0.0005344 | $0.001012 | $374.41 | $5,089.20 |
| 2018-02-07 | $0.001002 | $0.001095 | $0.0008943 | $0.0009127 | $503.19 | $4,588.73 |
| 2018-02-08 | $0.0009090 | $0.001779 | $0.0009090 | $0.001481 | $8,403.99 | $7,447.97 |
| 2018-02-09 | $0.001486 | $0.002703 | $0.001340 | $0.001997 | $13,984.90 | $10,040.53 |
| 2018-02-10 | $0.001998 | $0.003054 | $0.001516 | $0.001883 | $26,285.20 | $9,465.19 |
| 2018-02-11 | $0.001881 | $0.004675 | $0.001290 | $0.001611 | $104,837 | $8,099.88 |
| 2018-02-12 | $0.001054 | $0.001602 | $0.0009605 | $0.001243 | $40,287.30 | $6,251.59 |
| 2018-02-13 | $0.001246 | $0.001251 | $0.0007741 | $0.0008535 | $11,636.60 | $4,291.42 |
| 2018-02-14 | $0.0008510 | $0.001226 | $0.0007672 | $0.001136 | $4,511.26 | $5,713.56 |
| 2018-02-15 | $0.001137 | $0.001284 | $0.001030 | $0.001216 | $2,553.61 | $6,114.13 |
| 2018-02-16 | $0.001211 | $0.001825 | $0.001072 | $0.001427 | $17,002.50 | $7,176.86 |
| 2018-02-17 | $0.001427 | $0.001903 | $0.0009631 | $0.001217 | $26,405.40 | $6,116.69 |
| 2018-02-18 | $0.001220 | $0.001354 | $0.0007377 | $0.001044 | $9,176.24 | $5,246.87 |
| 2018-02-19 | $0.001039 | $0.001097 | $0.0007416 | $0.001005 | $5,625.88 | $5,050.58 |
| 2018-02-20 | $0.001005 | $0.001171 | $0.0007880 | $0.0008984 | $2,357.20 | $4,517.22 |
| 2018-02-21 | $0.0008973 | $0.001124 | $0.0007192 | $0.0008382 | $784.15 | $4,214.18 |
| 2018-02-22 | $0.0008373 | $0.001096 | $0.0007364 | $0.001084 | $6,738.56 | $5,449.95 |
| 2018-02-23 | $0.001083 | $0.001136 | $0.0008727 | $0.001016 | $1,115.48 | $5,108.05 |
| 2018-02-24 | $0.001015 | $0.001044 | $0.0006723 | $0.0007769 | $3,553.47 | $3,905.94 |
| 2018-02-25 | $0.0007757 | $0.0007777 | $0.0006553 | $0.0007659 | $771.15 | $3,851.04 |
| 2018-02-26 | $0.0007669 | $0.0009177 | $0.0006708 | $0.0008226 | $1,403.28 | $4,135.69 |
| 2018-02-27 | $0.0008249 | $0.001073 | $0.0008136 | $0.0008542 | $866.12 | $4,294.59 |
| 2018-02-28 | $0.0008532 | $0.0009930 | $0.0003244 | $0.0005155 | $3,422.31 | $2,591.81 |