T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001275 | $0.001373 | $0.0008856 | $0.0009616 | $147,608 | $0 |
| 2017-04-02 | $0.0009942 | $0.001178 | $0.0008963 | $0.001146 | $98,966.40 | $0 |
| 2017-04-03 | $0.001147 | $0.001327 | $0.0009137 | $0.001018 | $293,761 | $0 |
| 2017-04-04 | $0.001123 | $0.001123 | $0.0009066 | $0.0009066 | $95,599.70 | $0 |
| 2017-04-05 | $0.0009073 | $0.001168 | $0.0007509 | $0.0007509 | $209,979 | $0 |
| 2017-04-06 | $0.0009858 | $0.001152 | $0.0009266 | $0.001088 | $368,141 | $0 |
| 2017-04-07 | $0.001085 | $0.001085 | $0.0009430 | $0.0009886 | $46,212.60 | $0 |
| 2017-04-08 | $0.0009850 | $0.001039 | $0.0009102 | $0.0009643 | $119,084 | $0 |
| 2017-04-09 | $0.0009648 | $0.001100 | $0.0008840 | $0.0009741 | $71,786.90 | $0 |
| 2017-04-10 | $0.0009855 | $0.001007 | $0.0008902 | $0.0009378 | $52,345.70 | $0 |
| 2017-04-11 | $0.0009381 | $0.0009774 | $0.0009032 | $0.0009640 | $30,692.60 | $0 |
| 2017-04-12 | $0.0009638 | $0.0009760 | $0.0008386 | $0.0008403 | $73,501.50 | $0 |
| 2017-04-13 | $0.0008407 | $0.0009152 | $0.0007632 | $0.0007717 | $38,724.60 | $0 |
| 2017-04-14 | $0.0007724 | $0.0009445 | $0.0007644 | $0.0008173 | $36,529.20 | $0 |
| 2017-04-15 | $0.0008171 | $0.0009841 | $0.0008160 | $0.0008911 | $58,645.20 | $0 |
| 2017-04-16 | $0.0008912 | $0.0009468 | $0.0008646 | $0.0008872 | $31,520.10 | $0 |
| 2017-04-17 | $0.0008874 | $0.0009770 | $0.0008517 | $0.0008954 | $71,720.50 | $0 |
| 2017-04-18 | $0.0008953 | $0.0009550 | $0.0008953 | $0.0009209 | $29,726.80 | $0 |
| 2017-04-19 | $0.0009212 | $0.0009318 | $0.0006028 | $0.0007867 | $133,044 | $0 |
| 2017-04-20 | $0.0007872 | $0.0008467 | $0.0004033 | $0.0005654 | $105,137 | $0 |
| 2017-04-21 | $0.0005655 | $0.0006369 | $0.0003917 | $0.0005377 | $29,206.10 | $0 |
| 2017-04-22 | $0.0005380 | $0.0007972 | $0.0005377 | $0.0006035 | $179,754 | $0 |
| 2017-04-23 | $0.0006036 | $0.0006282 | $0.0005230 | $0.0006277 | $20,520.40 | $0 |
| 2017-04-24 | $0.0006290 | $0.0006477 | $0.0005500 | $0.0006126 | $38,431.80 | $0 |
| 2017-04-25 | $0.0006002 | $0.0006507 | $0.0005765 | $0.0006074 | $49,467.70 | $0 |
| 2017-04-26 | $0.0006077 | $0.0006373 | $0.0005498 | $0.0005637 | $47,844.40 | $0 |
| 2017-04-27 | $0.0005640 | $0.0006332 | $0.0005515 | $0.0006193 | $23,223.50 | $0 |
| 2017-04-28 | $0.0006193 | $0.0006584 | $0.0005848 | $0.0006319 | $58,047.50 | $0 |
| 2017-04-29 | $0.0006326 | $0.0007798 | $0.0005927 | $0.0006609 | $82,419.80 | $0 |
| 2017-04-30 | $0.0006477 | $0.0006477 | $0.0005932 | $0.0006470 | $99,955.40 | $0 |