TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.3635 | $0.3726 | $0.3227 | $0.3405 | $149,451 | $0 |
| 2018-10-02 | $0.3396 | $0.3535 | $0.3072 | $0.3316 | $114,201 | $0 |
| 2018-10-03 | $0.3318 | $0.3605 | $0.3285 | $0.3384 | $127,790 | $0 |
| 2018-10-04 | $0.3388 | $0.3557 | $0.3305 | $0.3396 | $121,165 | $0 |
| 2018-10-05 | $0.3405 | $0.3681 | $0.3271 | $0.3502 | $55,080.70 | $0 |
| 2018-10-06 | $0.3509 | $0.3510 | $0.3079 | $0.3213 | $31,683.80 | $0 |
| 2018-10-07 | $0.3225 | $0.3230 | $0.2937 | $0.3082 | $18,752.10 | $0 |
| 2018-10-08 | $0.3096 | $0.3356 | $0.2950 | $0.3115 | $53,906.70 | $0 |
| 2018-10-09 | $0.3125 | $0.3192 | $0.2968 | $0.3051 | $32,929.60 | $0 |
| 2018-10-10 | $0.3039 | $0.3173 | $0.2743 | $0.2869 | $132,320 | $0 |
| 2018-10-11 | $0.2861 | $0.2979 | $0.2578 | $0.2811 | $203,466 | $0 |
| 2018-10-12 | $0.2806 | $0.2944 | $0.2666 | $0.2805 | $85,286.60 | $0 |
| 2018-10-13 | $0.2805 | $0.2913 | $0.2766 | $0.2879 | $69,279.50 | $0 |
| 2018-10-14 | $0.2879 | $0.2918 | $0.2798 | $0.2844 | $54,098.70 | $0 |
| 2018-10-15 | $0.2847 | $0.2998 | $0.2636 | $0.2746 | $101,256 | $0 |
| 2018-10-16 | $0.2743 | $0.2811 | $0.2498 | $0.2629 | $51,393.60 | $0 |
| 2018-10-17 | $0.2534 | $0.2726 | $0.2443 | $0.2609 | $32,956.30 | $0 |
| 2018-10-18 | $0.2580 | $0.2844 | $0.2560 | $0.2736 | $131,740 | $0 |
| 2018-10-19 | $0.2735 | $0.2833 | $0.2698 | $0.2768 | $136,183 | $0 |
| 2018-10-20 | $0.2768 | $0.2850 | $0.2679 | $0.2782 | $41,398.50 | $0 |
| 2018-10-21 | $0.2740 | $0.2792 | $0.2576 | $0.2594 | $19,583.80 | $0 |
| 2018-10-22 | $0.2675 | $0.2751 | $0.2607 | $0.2646 | $46,375.70 | $0 |
| 2018-10-23 | $0.2590 | $0.2625 | $0.2493 | $0.2587 | $11,212.00 | $0 |
| 2018-10-24 | $0.2488 | $0.2644 | $0.2479 | $0.2526 | $27,957.80 | $0 |
| 2018-10-25 | $0.2592 | $0.2653 | $0.2256 | $0.2256 | $60,556.40 | $0 |
| 2018-10-26 | $0.2392 | $0.2558 | $0.2251 | $0.2264 | $17,999.90 | $0 |
| 2018-10-27 | $0.2339 | $0.2475 | $0.2272 | $0.2446 | $26,264.90 | $0 |
| 2018-10-28 | $0.2462 | $0.2573 | $0.2323 | $0.2323 | $10,196.70 | $0 |
| 2018-10-29 | $0.2381 | $0.2497 | $0.2204 | $0.2211 | $39,767.70 | $0 |
| 2018-10-30 | $0.2233 | $0.2287 | $0.2080 | $0.2160 | $31,415.30 | $0 |
| 2018-10-31 | $0.2167 | $0.2446 | $0.2135 | $0.2338 | $113,666 | $0 |