Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002247 | $0.0002269 | $0.0002209 | $0.0002256 | $31.08 | $1,134.26 |
| 2018-06-02 | $0.0002255 | $0.0003064 | $0.0002242 | $0.0003053 | $42.68 | $1,535.06 |
| 2018-06-03 | $0.0003054 | $0.0003090 | $0.0003040 | $0.0003082 | $2.31 | $1,549.65 |
| 2018-06-04 | $0.0003084 | $0.0003092 | $0.0002279 | $0.0002999 | $81.72 | $1,508.10 |
| 2018-06-05 | $0.0003001 | $0.0003056 | $0.0002214 | $0.0003050 | $191.88 | $1,533.69 |
| 2018-06-06 | $0.0003050 | $0.0003076 | $0.0002279 | $0.0003060 | $131.51 | $1,538.47 |
| 2018-06-07 | $0.0003063 | $0.0003099 | $0.0002295 | $0.0002303 | $106.61 | $1,157.92 |
| 2018-06-08 | $0.0002305 | $0.0002310 | $0.0002268 | $0.0002295 | $94.78 | $1,154.03 |
| 2018-06-09 | $0.0002301 | $0.0003070 | $0.0002249 | $0.0002249 | $87.48 | $1,130.65 |
| 2018-06-10 | $0.0002252 | $0.0002914 | $0.0002000 | $0.0002030 | $4.61 | $1,020.50 |
| 2018-06-11 | $0.0002033 | $0.0002078 | $0.0002004 | $0.0002067 | $2.07 | $1,039.44 |
| 2018-06-12 | $0.0002066 | $0.0002066 | $0.0002048 | $0.0002057 | $2.06 | $1,034.07 |
| 2018-06-14 | $0.0001946 | $0.0002006 | $0.0001908 | $0.0001996 | $24.31 | $1,003.77 |
| 2018-06-15 | $0.0001993 | $0.0001996 | $0.0001945 | $0.0001962 | $0.6671 | $986.47 |
| 2018-06-16 | $0.0001931 | $0.0001972 | $0.0001909 | $0.0001953 | $29.74 | $982.04 |
| 2018-06-17 | $0.0001958 | $0.0002631 | $0.0001945 | $0.0002600 | $1.95 | $1,307.12 |
| 2018-06-18 | $0.0002591 | $0.0002604 | $0.0001944 | $0.0002020 | $7.12 | $1,015.70 |
| 2018-06-19 | $0.0002019 | $0.0002040 | $0.0002009 | $0.0002025 | $151.55 | $1,018.26 |
| 2018-06-20 | $0.0002026 | $0.0002037 | $0.0001342 | $0.0001350 | $33.61 | $678.77 |
| 2018-06-21 | $0.0001350 | $0.0002692 | $0.0001340 | $0.0002017 | $240.11 | $1,013.92 |
| 2018-06-22 | $0.0002014 | $0.0002018 | $0.0001824 | $0.0001846 | $60.47 | $928.09 |
| 2018-06-23 | $0.0001842 | $0.0001871 | $0.0001829 | $0.0001850 | $7.40 | $930.28 |
| 2018-06-24 | $0.0001850 | $0.0001866 | $0.0001748 | $0.0001849 | $98.43 | $929.52 |
| 2018-06-25 | $0.0001845 | $0.0001895 | $0.0001829 | $0.0001880 | $100.10 | $945.27 |
| 2018-06-27 | $0.0001216 | $0.0001232 | $0.0001203 | $0.0001226 | $49.70 | $616.59 |
| 2018-06-28 | $0.0001227 | $0.0001838 | $0.0001166 | $0.0001173 | $1,619.54 | $589.74 |
| 2018-06-29 | $0.0001174 | $0.0001261 | $0.0001160 | $0.0001239 | $16.16 | $623.10 |
| 2018-06-30 | $0.0001241 | $0.0001293 | $0.0001241 | $0.0001277 | $11.07 | $642.15 |