T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0004117 | $0.0004948 | $0.0003917 | $0.0004557 | $5,909.30 | $0 |
| 2017-06-02 | $0.0004559 | $0.0004704 | $0.0004283 | $0.0004704 | $1,657.49 | $0 |
| 2017-06-03 | $0.0004702 | $0.0005844 | $0.0004396 | $0.0005844 | $10,208.00 | $0 |
| 2017-06-04 | $0.0005828 | $0.0009695 | $0.0005512 | $0.0008807 | $44,676.90 | $0 |
| 2017-06-05 | $0.0008809 | $0.0009277 | $0.0006414 | $0.0008060 | $24,655.90 | $0 |
| 2017-06-06 | $0.0008084 | $0.0008775 | $0.0008084 | $0.0008301 | $25,391.90 | $0 |
| 2017-06-07 | $0.001098 | $0.001134 | $0.0009906 | $0.0009906 | $57,422.00 | $0 |
| 2017-06-08 | $0.0009956 | $0.001065 | $0.0007300 | $0.0008698 | $127,090 | $0 |
| 2017-06-09 | $0.0008124 | $0.0009061 | $0.0006156 | $0.0006174 | $78,708.00 | $0 |
| 2017-06-10 | $0.0006183 | $0.0008444 | $0.0006183 | $0.0006943 | $49,278.30 | $0 |
| 2017-06-11 | $0.0006939 | $0.0007141 | $0.0006865 | $0.0007091 | $50,330.30 | $0 |
| 2017-06-12 | $0.0005371 | $0.0005453 | $0.0005035 | $0.0005300 | $62,135.10 | $0 |
| 2017-06-13 | $0.0005283 | $0.0005663 | $0.0005036 | $0.0005148 | $66,190.80 | $0 |
| 2017-06-14 | $0.0005145 | $0.0005256 | $0.0004465 | $0.0004669 | $23,840.40 | $0 |
| 2017-06-15 | $0.0004669 | $0.0004736 | $0.0003541 | $0.0004348 | $32,599.30 | $0 |
| 2017-06-16 | $0.0004345 | $0.0004746 | $0.0003997 | $0.0004247 | $19,468.50 | $0 |
| 2017-06-17 | $0.0004247 | $0.0004496 | $0.0003747 | $0.0004247 | $45,435.10 | $0 |
| 2017-06-18 | $0.0004247 | $0.001486 | $0.0003843 | $0.0005950 | $49,849.10 | $0 |
| 2017-06-19 | $0.0005963 | $0.0005963 | $0.0004012 | $0.0004553 | $28,892.50 | $0 |
| 2017-06-20 | $0.0004552 | $0.0004726 | $0.0003497 | $0.0003997 | $19,252.90 | $0 |
| 2017-06-21 | $0.0003997 | $0.0003997 | $0.0002758 | $0.0002758 | $11,887.80 | $0 |
| 2017-06-22 | $0.0002758 | $0.0004721 | $0.0002757 | $0.0003720 | $32,238.90 | $0 |
| 2017-06-23 | $0.0003720 | $0.0004899 | $0.0003497 | $0.0004036 | $70,652.70 | $0 |
| 2017-06-24 | $0.0004036 | $0.0004071 | $0.0003152 | $0.0003343 | $31,965.40 | $0 |
| 2017-06-25 | $0.0003335 | $0.0003570 | $0.0003050 | $0.0003195 | $10,431.20 | $0 |
| 2017-06-26 | $0.0003193 | $0.0003494 | $0.0002781 | $0.0003103 | $40,707.80 | $0 |
| 2017-06-27 | $0.0003175 | $0.0003190 | $0.0002537 | $0.0003017 | $15,760.80 | $0 |
| 2017-06-28 | $0.0003037 | $0.0003106 | $0.0002943 | $0.0003066 | $2,692.82 | $0 |
| 2017-06-29 | $0.0003063 | $0.0004856 | $0.0002799 | $0.0003032 | $7,360.15 | $0 |
| 2017-06-30 | $0.0003039 | $0.0004018 | $0.0003039 | $0.0003924 | $551.81 | $0 |