T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006472 | $0.0006574 | $0.0005995 | $0.0006255 | $94,815.10 | $0 |
| 2017-05-02 | $0.0006253 | $0.0006253 | $0.0004499 | $0.0005230 | $31,262.90 | $0 |
| 2017-05-03 | $0.0005234 | $0.0007844 | $0.0005091 | $0.0006109 | $68,924.50 | $0 |
| 2017-05-04 | $0.0006112 | $0.0006317 | $0.0005628 | $0.0005689 | $12,266.20 | $0 |
| 2017-05-05 | $0.0005701 | $0.0006079 | $0.0005003 | $0.0005133 | $9,633.22 | $0 |
| 2017-05-06 | $0.0005137 | $0.0005161 | $0.0004483 | $0.0005052 | $8,599.19 | $0 |
| 2017-05-07 | $0.0005054 | $0.0005071 | $0.0005018 | $0.0005028 | $8,557.91 | $0 |
| 2017-05-08 | $0.0004540 | $0.0005150 | $0.0004393 | $0.0004653 | $22,398.20 | $0 |
| 2017-05-09 | $0.0004654 | $0.0005578 | $0.0003261 | $0.0004564 | $86,221.40 | $0 |
| 2017-05-10 | $0.0004567 | $0.0004735 | $0.0004183 | $0.0004219 | $17,214.70 | $0 |
| 2017-05-11 | $0.0004227 | $0.0004964 | $0.0003711 | $0.0004016 | $26,793.60 | $0 |
| 2017-05-12 | $0.0004020 | $0.0004028 | $0.0003182 | $0.0003228 | $4,671.28 | $0 |
| 2017-05-13 | $0.0003222 | $0.0005932 | $0.0003070 | $0.0004257 | $79,484.00 | $0 |
| 2017-05-14 | $0.0004982 | $0.0005031 | $0.0001444 | $0.0002864 | $78,226.40 | $0 |
| 2017-05-15 | $0.0002865 | $0.0003046 | $0.0002199 | $0.0002423 | $12,788.70 | $0 |
| 2017-05-16 | $0.0002247 | $0.0002793 | $0.0002036 | $0.0002609 | $8,170.19 | $0 |
| 2017-05-17 | $0.0002608 | $0.0004541 | $0.0002428 | $0.0003989 | $25,086.00 | $0 |
| 2017-05-18 | $0.0003987 | $0.0004531 | $0.0003832 | $0.0004335 | $21,448.60 | $0 |
| 2017-05-19 | $0.0004526 | $0.0004677 | $0.0003339 | $0.0003340 | $5,885.62 | $0 |
| 2017-05-20 | $0.0003336 | $0.0004170 | $0.0002977 | $0.0003479 | $13,334.20 | $0 |
| 2017-05-21 | $0.0003478 | $0.0004721 | $0.0003279 | $0.0004472 | $16,576.30 | $0 |
| 2017-05-22 | $0.0004487 | $0.0004487 | $0.0003843 | $0.0004010 | $6,223.76 | $0 |
| 2017-05-23 | $0.0004004 | $0.0004326 | $0.0003556 | $0.0003614 | $3,770.08 | $0 |
| 2017-05-24 | $0.0003619 | $0.0005636 | $0.0003619 | $0.0004635 | $20,775.90 | $0 |
| 2017-05-25 | $0.0004627 | $0.0005437 | $0.0003920 | $0.0003920 | $6,446.68 | $0 |
| 2017-05-26 | $0.0003662 | $0.0004730 | $0.0003490 | $0.0004013 | $4,335.02 | $0 |
| 2017-05-27 | $0.0004027 | $0.0004462 | $0.0003388 | $0.0003661 | $6,013.50 | $0 |
| 2017-05-28 | $0.0003683 | $0.0004856 | $0.0003683 | $0.0004133 | $4,128.62 | $0 |
| 2017-05-29 | $0.0004125 | $0.0004647 | $0.0003800 | $0.0004323 | $2,526.18 | $0 |
| 2017-05-30 | $0.0004328 | $0.0004338 | $0.0003831 | $0.0004145 | $2,439.27 | $0 |
| 2017-05-31 | $0.0004161 | $0.0004193 | $0.0003245 | $0.0004113 | $3,286.97 | $0 |