TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04203 | $0.04208 | $0.03705 | $0.03853 | $1,393.35 | $0 |
| 2019-01-02 | $0.03863 | $0.04181 | $0.03817 | $0.03941 | $4,818.29 | $0 |
| 2019-01-03 | $0.03944 | $0.04131 | $0.03685 | $0.03989 | $7,059.53 | $0 |
| 2019-01-04 | $0.03992 | $0.04061 | $0.03630 | $0.03985 | $3,061.18 | $0 |
| 2019-01-05 | $0.03974 | $0.04018 | $0.03624 | $0.03689 | $37,168.39 | $0 |
| 2019-01-06 | $0.03688 | $0.03862 | $0.03605 | $0.03670 | $5,547.60 | $0 |
| 2019-01-07 | $0.03671 | $0.03683 | $0.03415 | $0.03595 | $11,953.07 | $0 |
| 2019-01-08 | $0.03600 | $0.03985 | $0.03264 | $0.03368 | $7,978.89 | $0 |
| 2019-01-09 | $0.03372 | $0.03801 | $0.03150 | $0.03526 | $216,941 | $0 |
| 2019-01-10 | $0.03529 | $0.03764 | $0.03223 | $0.03438 | $33,056.03 | $0 |
| 2019-01-11 | $0.03437 | $0.04077 | $0.03262 | $0.04045 | $156,098 | $0 |
| 2019-01-12 | $0.03788 | $0.03874 | $0.03326 | $0.03330 | $64,895.94 | $0 |
| 2019-01-13 | $0.03328 | $0.06767 | $0.03249 | $0.06752 | $74,023.28 | $0 |
| 2019-01-14 | $0.06752 | $0.1130 | $0.03289 | $0.03431 | $73,492.67 | $0 |
| 2019-01-15 | $0.03429 | $0.03716 | $0.03410 | $0.03609 | $99,744.73 | $0 |
| 2019-01-16 | $0.03608 | $0.03650 | $0.03488 | $0.03497 | $110,546 | $0 |
| 2019-01-17 | $0.03495 | $0.03673 | $0.01311 | $0.02666 | $84,630.54 | $0 |
| 2019-01-18 | $0.02665 | $0.03292 | $0.02658 | $0.03200 | $75,086.90 | $0 |
| 2019-01-19 | $0.03199 | $0.03261 | $0.02915 | $0.03211 | $105,327 | $0 |
| 2019-01-20 | $0.03209 | $0.03223 | $0.02892 | $0.02892 | $71,503.51 | $0 |
| 2019-01-21 | $0.02893 | $0.03033 | $0.01120 | $0.02483 | $25,942.14 | $0 |
| 2019-01-22 | $0.02485 | $0.02498 | $0.007219 | $0.02436 | $54,700.79 | $0 |
| 2019-01-23 | $0.02436 | $0.02440 | $0.006047 | $0.006048 | $1,365.79 | $0 |
| 2019-01-24 | $0.006048 | $0.01755 | $0.006048 | $0.01513 | $4,324.54 | $0 |
| 2019-01-25 | $0.01517 | $0.01773 | $0.01419 | $0.01751 | $60,214.96 | $0 |
| 2019-01-26 | $0.01751 | $0.02861 | $0.01615 | $0.02375 | $26,494.66 | $0 |
| 2019-01-27 | $0.02376 | $0.03510 | $0.02074 | $0.02146 | $3,756.67 | $0 |
| 2019-01-28 | $0.02148 | $0.02315 | $0.01330 | $0.01396 | $27,798.46 | $0 |
| 2019-01-29 | $0.01397 | $0.02041 | $0.01101 | $0.01444 | $34,412.49 | $0 |
| 2019-01-30 | $0.01445 | $0.01804 | $0.01341 | $0.01777 | $31,763.98 | $0 |
| 2019-01-31 | $0.01776 | $0.01901 | $0.01499 | $0.01554 | $50,654.84 | $0 |