Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0001277 | $0.0002554 | $0.0001261 | $0.0001904 | $651.57 | $957.18 |
| 2018-07-02 | $0.0001904 | $0.0001989 | $0.0001263 | $0.0001321 | $77.29 | $664.36 |
| 2018-07-03 | $0.0001315 | $0.0001994 | $0.0001312 | $0.0001951 | $78.87 | $980.85 |
| 2018-07-04 | $0.0001950 | $0.0002037 | $0.0001931 | $0.0001972 | $43.41 | $991.47 |
| 2018-07-05 | $0.0001976 | $0.0001997 | $0.0001941 | $0.0001961 | $482.30 | $985.93 |
| 2018-07-06 | $0.0001961 | $0.0001987 | $0.0001938 | $0.0001972 | $197.21 | $991.54 |
| 2018-07-07 | $0.0002628 | $0.0002637 | $0.0001975 | $0.0002030 | $18.59 | $1,020.58 |
| 2018-07-08 | $0.0002028 | $0.0002704 | $0.0002015 | $0.0002683 | $14.09 | $1,349.20 |
| 2018-07-09 | $0.0002683 | $0.0002690 | $0.0001992 | $0.0002000 | $0.7001 | $1,005.66 |
| 2018-07-10 | $0.0001999 | $0.0002003 | $0.0001908 | $0.0001914 | $0.6700 | $962.51 |
| 2018-07-13 | $0.0001883 | $0.0002502 | $0.0001854 | $0.0002502 | $533.49 | $1,257.82 |
| 2018-07-14 | $0.0002495 | $0.0002527 | $0.0002480 | $0.0002515 | $533.40 | $1,264.50 |
| 2018-07-15 | $0.0002505 | $0.0003184 | $0.0001907 | $0.0001907 | $62.32 | $958.78 |
| 2018-07-16 | $0.0001909 | $0.0002700 | $0.0001904 | $0.0002700 | $51.53 | $1,357.47 |
| 2018-07-17 | $0.0002693 | $0.0002953 | $0.0002671 | $0.0002953 | $44.06 | $1,484.59 |
| 2018-07-18 | $0.0002977 | $0.0003025 | $0.0002910 | $0.0002950 | $935.31 | $1,483.37 |
| 2018-07-19 | $0.0002949 | $0.0002999 | $0.0002231 | $0.0002240 | $251.15 | $1,126.23 |
| 2018-07-20 | $0.0002242 | $0.0003718 | $0.0002188 | $0.0003668 | $1,544.16 | $1,844.19 |
| 2018-07-21 | $0.0003667 | $0.0003717 | $0.0002188 | $0.0002962 | $28.06 | $1,489.22 |
| 2018-07-22 | $0.0002961 | $0.0002973 | $0.0002212 | $0.0002221 | $11.93 | $1,116.79 |
| 2018-07-23 | $0.0002219 | $0.0002305 | $0.0002219 | $0.0002295 | $10.45 | $1,153.66 |
| 2018-07-25 | $0.0003245 | $0.0003266 | $0.0002439 | $0.0002452 | $29.43 | $1,232.98 |
| 2018-07-26 | $0.0002451 | $0.0002488 | $0.0002451 | $0.0002482 | $24.82 | $1,248.11 |
| 2018-07-27 | $0.0003174 | $0.0003974 | $0.0003129 | $0.0003262 | $24,441.90 | $1,639.99 |
| 2018-07-28 | $0.0003269 | $0.0003289 | $0.0003260 | $0.0003268 | $0.3565 | $1,642.88 |
| 2018-07-29 | $0.0002466 | $0.0002479 | $0.0002439 | $0.0002464 | $79.74 | $1,239.04 |
| 2018-07-30 | $0.0002466 | $0.0002471 | $0.0002363 | $0.0002458 | $2.53 | $1,235.69 |
| 2018-07-31 | $0.0002453 | $0.0002453 | $0.0002299 | $0.0002322 | $557.68 | $1,167.44 |