T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008690 | $0.0001319 | $0.00008574 | $0.0001319 | $3,548.75 | $0 |
| 2017-10-02 | $0.0001318 | $0.0001340 | $0.00008739 | $0.00008815 | $315.26 | $0 |
| 2017-10-03 | $0.00008815 | $0.0001302 | $0.00008498 | $0.00008619 | $1,038.63 | $0 |
| 2017-10-04 | $0.00008639 | $0.00008694 | $0.00008393 | $0.00008435 | $1,620.78 | $0 |
| 2017-10-05 | $0.00008443 | $0.00008733 | $0.00008301 | $0.00008647 | $498.16 | $0 |
| 2017-10-06 | $0.00008647 | $0.0001327 | $0.00008630 | $0.00008745 | $886.18 | $0 |
| 2017-10-07 | $0.00008748 | $0.0001309 | $0.00008652 | $0.00008913 | $149.07 | $0 |
| 2017-10-08 | $0.00008889 | $0.0001360 | $0.00004435 | $0.00009208 | $1,039.22 | $0 |
| 2017-10-09 | $0.00009210 | $0.00009824 | $0.00004658 | $0.00009664 | $518.88 | $0 |
| 2017-10-10 | $0.00009663 | $0.00009947 | $0.00004814 | $0.00009527 | $367.65 | $0 |
| 2017-10-11 | $0.00009526 | $0.00009692 | $0.00004759 | $0.00009684 | $35.04 | $0 |
| 2017-10-12 | $0.00009692 | $0.0001042 | $0.00006053 | $0.00008190 | $160.31 | $0 |
| 2017-10-13 | $0.00008215 | $0.00008874 | $0.00005982 | $0.00006106 | $89.01 | $0 |
| 2017-10-14 | $0.00006108 | $0.0001731 | $0.00005826 | $0.0001169 | $795.94 | $0 |
| 2017-10-15 | $0.0001172 | $0.0001681 | $0.00005936 | $0.0001664 | $30.10 | $0 |
| 2017-10-16 | $0.0001664 | $0.0001673 | $0.0001126 | $0.0001156 | $324.63 | $0 |
| 2017-10-17 | $0.0001156 | $0.0001159 | $0.0001107 | $0.0001120 | $508.08 | $0 |
| 2017-10-18 | $0.0001120 | $0.0001122 | $0.00005135 | $0.0001117 | $360.80 | $0 |
| 2017-10-19 | $0.0001117 | $0.0001711 | $0.0001107 | $0.0001704 | $173.33 | $0 |
| 2017-10-20 | $0.0001704 | $0.0001709 | $0.00005966 | $0.00006025 | $2,252.01 | $0 |
| 2017-10-21 | $0.00006013 | $0.0001232 | $0.00005971 | $0.00006352 | $678.44 | $0 |
| 2017-10-22 | $0.00006354 | $0.0001213 | $0.00005983 | $0.00006014 | $835.11 | $0 |
| 2017-10-23 | $0.00006004 | $0.0001188 | $0.00005664 | $0.0001155 | $598.91 | $0 |
| 2017-10-24 | $0.0001153 | $0.0001153 | $0.00005489 | $0.00005518 | $7,842.38 | $0 |
| 2017-10-25 | $0.00005521 | $0.0001107 | $0.00005384 | $0.00005916 | $972.22 | $0 |
| 2017-10-26 | $0.00005915 | $0.0001197 | $0.00005697 | $0.0001186 | $1,460.24 | $0 |
| 2017-10-27 | $0.0001186 | $0.0001203 | $0.00005748 | $0.00005754 | $1,074.67 | $0 |
| 2017-10-28 | $0.00005770 | $0.00005879 | $0.00005677 | $0.00005741 | $665.26 | $0 |
| 2017-10-29 | $0.00005733 | $0.00006607 | $0.00005718 | $0.00006481 | $450.76 | $0 |
| 2017-10-30 | $0.00006443 | $0.00006448 | $0.00006042 | $0.00006145 | $688.34 | $0 |
| 2017-10-31 | $0.00006124 | $0.00006678 | $0.00006091 | $0.00006678 | $386.02 | $0 |