Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0004620 | $0.0004620 | $0.0003579 | $0.0004549 | $3.38 | $2,286.92 |
| 2018-05-02 | $0.0004542 | $0.0005454 | $0.0003634 | $0.0003688 | $1,530.81 | $1,854.05 |
| 2018-05-03 | $0.0003688 | $0.0004899 | $0.0003674 | $0.0004876 | $157.37 | $2,451.45 |
| 2018-05-04 | $0.0004874 | $0.0005801 | $0.0003836 | $0.0003879 | $8,512.83 | $1,950.25 |
| 2018-05-05 | $0.0003877 | $0.0004979 | $0.0003871 | $0.0003929 | $344.83 | $1,975.35 |
| 2018-05-06 | $0.0003931 | $0.0004926 | $0.0003842 | $0.0004803 | $152.78 | $2,415.08 |
| 2018-05-07 | $0.0004807 | $0.0004809 | $0.0003715 | $0.0003739 | $165.37 | $1,879.83 |
| 2018-05-08 | $0.0003747 | $0.0003781 | $0.0002722 | $0.0002764 | $357.60 | $1,389.65 |
| 2018-05-09 | $0.0002760 | $0.0003739 | $0.0002760 | $0.0003727 | $401.41 | $1,873.68 |
| 2018-05-10 | $0.0003726 | $0.0003752 | $0.0002706 | $0.0002708 | $38.58 | $1,361.61 |
| 2018-05-11 | $0.0002711 | $0.0002711 | $0.0002557 | $0.0002577 | $1.50 | $1,295.88 |
| 2018-05-13 | $0.0003370 | $0.0003441 | $0.0002570 | $0.0002608 | $53.75 | $1,311.04 |
| 2018-05-14 | $0.0002607 | $0.0003543 | $0.0002512 | $0.0003476 | $119.72 | $1,747.56 |
| 2018-05-15 | $0.0003470 | $0.0003528 | $0.0003377 | $0.0003396 | $15.78 | $1,707.67 |
| 2018-05-16 | $0.0003394 | $0.0003397 | $0.0002454 | $0.0002503 | $67.70 | $1,258.46 |
| 2018-05-17 | $0.0002504 | $0.0003334 | $0.0002407 | $0.0002421 | $8.53 | $1,217.39 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0002387 | $0.0002472 | $1.61 | $1,242.92 |
| 2018-05-19 | $0.0002472 | $0.0003320 | $0.0002452 | $0.0003296 | $245.53 | $1,657.04 |
| 2018-05-20 | $0.0003298 | $0.0003433 | $0.0002543 | $0.0003407 | $201.26 | $1,712.84 |
| 2018-05-21 | $0.0003411 | $0.0004255 | $0.0002516 | $0.0003364 | $182.48 | $1,691.21 |
| 2018-05-22 | $0.0003363 | $0.0004130 | $0.0002422 | $0.0004006 | $76.09 | $2,014.09 |
| 2018-05-23 | $0.0004002 | $0.0004013 | $0.0002241 | $0.0003015 | $414.48 | $1,516.11 |
| 2018-05-24 | $0.0003008 | $0.0003089 | $0.0002183 | $0.0002265 | $53.89 | $1,138.59 |
| 2018-05-25 | $0.0002269 | $0.0003050 | $0.0002215 | $0.0002243 | $15.77 | $1,127.91 |
| 2018-05-26 | $0.0002240 | $0.0003049 | $0.0002217 | $0.0002933 | $0.7332 | $1,474.54 |
| 2018-05-27 | $0.0002934 | $0.0002934 | $0.0002894 | $0.0002918 | $0.7294 | $1,466.94 |
| 2018-05-29 | $0.0002139 | $0.0002260 | $0.0002129 | $0.0002238 | $261.56 | $1,125.17 |
| 2018-05-30 | $0.0002239 | $0.0002265 | $0.0002192 | $0.0002215 | $23.75 | $1,113.78 |
| 2018-05-31 | $0.0002215 | $0.0002277 | $0.0002204 | $0.0002246 | $5.86 | $1,129.18 |