TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2339 | $0.2375 | $0.2231 | $0.2308 | $73,167.60 | $0 |
| 2018-11-02 | $0.2308 | $0.2387 | $0.2266 | $0.2314 | $105,364 | $0 |
| 2018-11-03 | $0.2315 | $0.2388 | $0.2271 | $0.2374 | $59,632.10 | $0 |
| 2018-11-04 | $0.2374 | $0.2385 | $0.2292 | $0.2358 | $26,017.20 | $0 |
| 2018-11-05 | $0.2358 | $0.2498 | $0.2265 | $0.2265 | $126,926 | $0 |
| 2018-11-06 | $0.2274 | $0.2390 | $0.2205 | $0.2310 | $80,417.50 | $0 |
| 2018-11-07 | $0.2313 | $0.2333 | $0.1895 | $0.1895 | $50,061.10 | $0 |
| 2018-11-08 | $0.1894 | $0.2146 | $0.1817 | $0.2089 | $79,502.80 | $0 |
| 2018-11-09 | $0.2089 | $0.2109 | $0.1700 | $0.1741 | $59,750.70 | $0 |
| 2018-11-10 | $0.1741 | $0.1852 | $0.1684 | $0.1764 | $46,236.40 | $0 |
| 2018-11-11 | $0.1735 | $0.1913 | $0.1735 | $0.1783 | $47,177.80 | $0 |
| 2018-11-12 | $0.1794 | $0.1871 | $0.1757 | $0.1766 | $61,280.30 | $0 |
| 2018-11-13 | $0.1760 | $0.1854 | $0.1759 | $0.1829 | $34,301.00 | $0 |
| 2018-11-14 | $0.1824 | $0.1826 | $0.1340 | $0.1431 | $37,499.70 | $0 |
| 2018-11-15 | $0.1439 | $0.1597 | $0.1396 | $0.1533 | $45,829.50 | $0 |
| 2018-11-16 | $0.1533 | $0.1583 | $0.1202 | $0.1331 | $29,998.60 | $0 |
| 2018-11-17 | $0.1335 | $0.1335 | $0.08841 | $0.09451 | $35,234.40 | $0 |
| 2018-11-18 | $0.09484 | $0.1021 | $0.07899 | $0.09377 | $19,443.60 | $0 |
| 2018-11-19 | $0.09371 | $0.09371 | $0.06619 | $0.06642 | $15,848.00 | $0 |
| 2018-11-20 | $0.06642 | $0.07658 | $0.05922 | $0.06348 | $17,038.60 | $0 |
| 2018-11-21 | $0.06353 | $0.08345 | $0.05970 | $0.07691 | $15,941.40 | $0 |
| 2018-11-22 | $0.07666 | $0.09598 | $0.07351 | $0.08985 | $27,511.70 | $0 |
| 2018-11-23 | $0.08945 | $0.1206 | $0.08117 | $0.1161 | $45,723.70 | $0 |
| 2018-11-24 | $0.1159 | $0.1276 | $0.09713 | $0.09933 | $36,138.60 | $0 |
| 2018-11-25 | $0.09933 | $0.1049 | $0.08296 | $0.09760 | $11,742.10 | $0 |
| 2018-11-26 | $0.09805 | $0.1037 | $0.08516 | $0.08855 | $20,878.80 | $0 |
| 2018-11-27 | $0.08850 | $0.09884 | $0.08850 | $0.09742 | $12,652.80 | $0 |
| 2018-11-28 | $0.09752 | $0.1082 | $0.09597 | $0.1025 | $13,470.60 | $0 |
| 2018-11-29 | $0.1029 | $0.1113 | $0.1004 | $0.1048 | $10,484.92 | $0 |
| 2018-11-30 | $0.1050 | $0.1086 | $0.08794 | $0.08839 | $17,773.25 | $0 |