TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.08864 | $0.1016 | $0.08787 | $0.1005 | $11,457.22 | $0 |
| 2018-12-02 | $0.1004 | $0.1015 | $0.08490 | $0.09064 | $18,375.59 | $0 |
| 2018-12-03 | $0.09118 | $0.09159 | $0.07639 | $0.07639 | $18,996.08 | $0 |
| 2018-12-04 | $0.07750 | $0.08249 | $0.07186 | $0.07531 | $17,075.26 | $0 |
| 2018-12-05 | $0.07532 | $0.07854 | $0.06900 | $0.07316 | $16,470.31 | $0 |
| 2018-12-06 | $0.07313 | $0.07424 | $0.06501 | $0.06501 | $6,158.46 | $0 |
| 2018-12-07 | $0.06490 | $0.06774 | $0.06172 | $0.06685 | $7,450.69 | $0 |
| 2018-12-08 | $0.06681 | $0.06948 | $0.06219 | $0.06486 | $6,055.70 | $0 |
| 2018-12-09 | $0.06467 | $0.07264 | $0.06464 | $0.07180 | $4,434.02 | $0 |
| 2018-12-10 | $0.07171 | $0.07203 | $0.06574 | $0.06581 | $10,831.43 | $0 |
| 2018-12-11 | $0.06574 | $0.06954 | $0.05915 | $0.06153 | $16,568.06 | $0 |
| 2018-12-12 | $0.06145 | $0.06356 | $0.04751 | $0.05602 | $22,176.88 | $0 |
| 2018-12-13 | $0.05605 | $0.05743 | $0.04398 | $0.04797 | $13,508.70 | $0 |
| 2018-12-14 | $0.04792 | $0.04966 | $0.03429 | $0.04262 | $14,389.15 | $0 |
| 2018-12-15 | $0.04265 | $0.04310 | $0.03304 | $0.03897 | $7,364.74 | $0 |
| 2018-12-16 | $0.03896 | $0.04910 | $0.03895 | $0.04875 | $3,732.26 | $0 |
| 2018-12-17 | $0.04881 | $0.05480 | $0.04330 | $0.05480 | $9,698.39 | $0 |
| 2018-12-18 | $0.05481 | $0.05540 | $0.04622 | $0.04822 | $12,539.68 | $0 |
| 2018-12-19 | $0.04657 | $0.05383 | $0.04587 | $0.04617 | $13,335.71 | $0 |
| 2018-12-20 | $0.04608 | $0.05369 | $0.04254 | $0.04919 | $5,767.50 | $0 |
| 2018-12-21 | $0.04904 | $0.05114 | $0.04351 | $0.04526 | $5,600.55 | $0 |
| 2018-12-22 | $0.04532 | $0.04879 | $0.04286 | $0.04510 | $2,380.41 | $0 |
| 2018-12-23 | $0.04520 | $0.04985 | $0.04333 | $0.04763 | $4,940.40 | $0 |
| 2018-12-24 | $0.04765 | $0.05081 | $0.04157 | $0.04342 | $4,522.14 | $0 |
| 2018-12-25 | $0.04351 | $0.04580 | $0.03867 | $0.04368 | $4,810.95 | $0 |
| 2018-12-26 | $0.04367 | $0.04629 | $0.03978 | $0.04128 | $5,023.57 | $0 |
| 2018-12-27 | $0.04125 | $0.04924 | $0.03873 | $0.03943 | $6,482.95 | $0 |
| 2018-12-28 | $0.03947 | $0.04372 | $0.03829 | $0.04372 | $3,376.88 | $0 |
| 2018-12-29 | $0.04379 | $0.04477 | $0.03970 | $0.04310 | $1,821.62 | $0 |
| 2018-12-30 | $0.04314 | $0.04403 | $0.04228 | $0.04338 | $2,488.40 | $0 |
| 2018-12-31 | $0.04343 | $0.04420 | $0.03944 | $0.04194 | $2,143.95 | $0 |