Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0005162 | $0.0009623 | $0.0005122 | $0.0007652 | $1,619.48 | $3,847.43 |
| 2018-03-02 | $0.0007633 | $0.0008892 | $0.0006569 | $0.0008826 | $365.08 | $4,437.74 |
| 2018-03-03 | $0.0008816 | $0.0009098 | $0.0005630 | $0.0008022 | $1,104.40 | $4,033.20 |
| 2018-03-04 | $0.0008008 | $0.001228 | $0.0004475 | $0.0008054 | $15,571.40 | $4,049.54 |
| 2018-03-05 | $0.0008048 | $0.0009248 | $0.0006879 | $0.0006922 | $1,294.64 | $3,480.43 |
| 2018-03-06 | $0.0006903 | $0.0009043 | $0.0006509 | $0.0007513 | $608.53 | $3,777.43 |
| 2018-03-07 | $0.0007503 | $0.0007616 | $0.0005667 | $0.0006933 | $1,176.77 | $3,485.93 |
| 2018-03-08 | $0.0006923 | $0.0007011 | $0.0005539 | $0.0005612 | $270.97 | $2,821.42 |
| 2018-03-09 | $0.0005576 | $0.0006324 | $0.0004335 | $0.0005553 | $1,330.88 | $2,792.17 |
| 2018-03-10 | $0.0005556 | $0.0006556 | $0.0005235 | $0.0005283 | $52.92 | $2,656.41 |
| 2018-03-11 | $0.0005265 | $0.0006804 | $0.0004328 | $0.0006702 | $110.57 | $3,369.74 |
| 2018-03-12 | $0.0006681 | $0.0006925 | $0.0004540 | $0.0005485 | $440.74 | $2,757.65 |
| 2018-03-13 | $0.0005453 | $0.0005690 | $0.0003658 | $0.0003659 | $186.78 | $1,839.81 |
| 2018-03-14 | $0.0003660 | $0.0004643 | $0.0003198 | $0.0003284 | $107.66 | $1,651.30 |
| 2018-03-15 | $0.0003283 | $0.0004203 | $0.0003080 | $0.0004133 | $121.99 | $2,077.83 |
| 2018-03-16 | $0.0004130 | $0.0004940 | $0.0003242 | $0.0004144 | $661.68 | $2,083.48 |
| 2018-03-17 | $0.0004151 | $0.0004159 | $0.0003928 | $0.0003953 | $72.29 | $1,987.46 |
| 2018-03-18 | $0.0003943 | $0.0004703 | $0.0003034 | $0.0004112 | $349.57 | $2,067.69 |
| 2018-03-19 | $0.0004095 | $0.0005208 | $0.0004095 | $0.0004264 | $108.63 | $2,143.90 |
| 2018-03-20 | $0.0004312 | $0.0004505 | $0.0004173 | $0.0004444 | $55.13 | $2,234.44 |
| 2018-03-21 | $0.0004452 | $0.0004551 | $0.0003514 | $0.0003565 | $209.96 | $1,792.29 |
| 2018-03-22 | $0.0003558 | $0.0004523 | $0.0003425 | $0.0003481 | $113.56 | $1,750.01 |
| 2018-03-23 | $0.0003481 | $0.0003514 | $0.0003326 | $0.0003514 | $1.76 | $1,766.58 |
| 2018-03-24 | $0.0003565 | $0.0004473 | $0.0003440 | $0.0003449 | $267.93 | $1,733.96 |
| 2018-03-25 | $0.0003401 | $0.0004282 | $0.0002523 | $0.0002534 | $429.18 | $1,274.01 |
| 2018-03-26 | $0.0002532 | $0.0003372 | $0.0002356 | $0.0002454 | $108.55 | $1,234.05 |
| 2018-03-27 | $0.0002451 | $0.0004063 | $0.0002328 | $0.0003115 | $50.56 | $1,566.39 |
| 2018-03-28 | $0.0003115 | $0.0003239 | $0.0003097 | $0.0003173 | $30.91 | $1,595.23 |
| 2018-03-29 | $0.0003177 | $0.0003182 | $0.0002068 | $0.0002130 | $10.32 | $1,071.15 |
| 2018-03-30 | $0.0002125 | $0.0002759 | $0.0001981 | $0.0002051 | $154.35 | $1,031.13 |
| 2018-03-31 | $0.0002051 | $0.0002797 | $0.0002045 | $0.0002772 | $150.67 | $1,393.72 |