T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002773 | $0.0002798 | $0.0001291 | $0.0002443 | $1,716.43 | $0 |
| 2018-01-02 | $0.0002449 | $0.0003040 | $0.0001363 | $0.0002978 | $1,539.64 | $0 |
| 2018-01-03 | $0.0002967 | $0.0003072 | $0.0001531 | $0.0003026 | $1,154.65 | $0 |
| 2018-01-04 | $0.0003042 | $0.0003091 | $0.0001437 | $0.0002543 | $4,938.40 | $0 |
| 2018-01-05 | $0.0002543 | $0.0003373 | $0.0001503 | $0.0003345 | $2,347.51 | $0 |
| 2018-01-06 | $0.0003348 | $0.0003470 | $0.0001636 | $0.0003456 | $5,624.49 | $0 |
| 2018-01-07 | $0.0003453 | $0.0003453 | $0.0001803 | $0.0003262 | $1,060.90 | $0 |
| 2018-01-08 | $0.0003257 | $0.0008991 | $0.0001843 | $0.0007442 | $37,654.00 | $0 |
| 2018-01-09 | $0.0007424 | $0.001063 | $0.0005880 | $0.0007809 | $53,300.70 | $0 |
| 2018-01-10 | $0.0007826 | $0.0008258 | $0.0002816 | $0.0005967 | $36,780.30 | $0 |
| 2018-01-11 | $0.0005961 | $0.0006977 | $0.0002720 | $0.0003878 | $7,681.32 | $0 |
| 2018-01-12 | $0.0003904 | $0.0005499 | $0.0002695 | $0.0002786 | $14,088.00 | $0 |
| 2018-01-13 | $0.0002783 | $0.0007005 | $0.0002783 | $0.0005615 | $8,719.19 | $0 |
| 2018-01-14 | $0.0005618 | $0.0005769 | $0.0002713 | $0.0004137 | $1,668.52 | $0 |
| 2018-01-15 | $0.0004107 | $0.0004170 | $0.0002565 | $0.0002730 | $3,822.46 | $0 |
| 2018-01-16 | $0.0002733 | $0.0003950 | $0.0002228 | $0.0003444 | $11,384.90 | $0 |
| 2018-01-17 | $0.0003427 | $0.0004686 | $0.0001860 | $0.0003322 | $7,215.87 | $0 |
| 2018-01-18 | $0.0003334 | $0.0004713 | $0.0002180 | $0.0004514 | $6,117.96 | $0 |
| 2018-01-19 | $0.0004466 | $0.0005979 | $0.0003305 | $0.0004129 | $23,548.50 | $0 |
| 2018-01-20 | $0.0004174 | $0.0004527 | $0.0002542 | $0.0003829 | $24,939.40 | $0 |
| 2018-01-21 | $0.0003837 | $0.0005455 | $0.0002362 | $0.0004580 | $79,039.30 | $0 |
| 2018-01-22 | $0.0004643 | $0.0005825 | $0.0003183 | $0.0004343 | $26,245.10 | $0 |
| 2018-01-23 | $0.0004332 | $0.0004559 | $0.0003069 | $0.0004338 | $12,683.50 | $0 |
| 2018-01-24 | $0.0004336 | $0.0004539 | $0.0002268 | $0.0003368 | $9,534.20 | $0 |
| 2018-01-25 | $0.0003424 | $0.0004589 | $0.0002304 | $0.0004316 | $5,501.52 | $0 |
| 2018-01-26 | $0.0004305 | $0.0004388 | $0.0002556 | $0.0002728 | $4,378.56 | $0 |
| 2018-01-27 | $0.0002726 | $0.0003479 | $0.0002177 | $0.0003408 | $8,441.81 | $0 |
| 2018-01-28 | $0.0003425 | $0.0003582 | $0.0002306 | $0.0003473 | $1,210.17 | $0 |
| 2018-01-29 | $0.0003470 | $0.0004516 | $0.0002233 | $0.0003303 | $25,311.70 | $0 |
| 2018-01-30 | $0.0003304 | $0.0003360 | $0.0002008 | $0.0002949 | $12,108.20 | $0 |
| 2018-01-31 | $0.0002954 | $0.0003013 | $0.0001947 | $0.0002029 | $8,506.45 | $0 |