TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01556 | $0.01715 | $0.01394 | $0.01530 | $45,295.75 | $0 |
| 2019-02-02 | $0.01528 | $0.01746 | $0.01353 | $0.01416 | $77,838.88 | $0 |
| 2019-02-03 | $0.01416 | $0.01476 | $0.01363 | $0.01431 | $32,891.04 | $0 |
| 2019-02-04 | $0.01436 | $0.01467 | $0.01279 | $0.01281 | $41,672.36 | $0 |
| 2019-02-05 | $0.01277 | $0.01386 | $0.01208 | $0.01341 | $30,745.52 | $0 |
| 2019-02-06 | $0.01345 | $0.01398 | $0.01246 | $0.01339 | $36,386.72 | $0 |
| 2019-02-07 | $0.01339 | $0.01643 | $0.01295 | $0.01376 | $77,449.89 | $0 |
| 2019-02-08 | $0.01377 | $0.01570 | $0.01344 | $0.01570 | $45,646.45 | $0 |
| 2019-02-09 | $0.01570 | $0.01584 | $0.01438 | $0.01455 | $1,061.16 | $0 |
| 2019-02-10 | $0.01456 | $0.01544 | $0.01448 | $0.01483 | $56,874.42 | $0 |
| 2019-02-11 | $0.01482 | $0.01602 | $0.01455 | $0.01492 | $78,811.00 | $0 |
| 2019-02-12 | $0.01495 | $0.01577 | $0.01447 | $0.01462 | $102,339 | $0 |
| 2019-02-13 | $0.01454 | $0.03183 | $0.01427 | $0.02946 | $90,448.59 | $0 |
| 2019-02-14 | $0.02941 | $0.02949 | $0.01813 | $0.02414 | $71,127.36 | $0 |
| 2019-02-15 | $0.02417 | $0.02417 | $0.01891 | $0.01961 | $64,027.95 | $0 |
| 2019-02-16 | $0.01963 | $0.02373 | $0.01963 | $0.02355 | $2,739.50 | $0 |
| 2019-02-17 | $0.02355 | $0.02357 | $0.02067 | $0.02112 | $58,374.82 | $0 |
| 2019-02-18 | $0.02113 | $0.02225 | $0.01871 | $0.02074 | $64,555.70 | $0 |
| 2019-02-19 | $0.02077 | $0.02263 | $0.01664 | $0.02173 | $91,768.69 | $0 |
| 2019-02-20 | $0.02171 | $0.02229 | $0.01711 | $0.02038 | $84,512.69 | $0 |
| 2019-02-21 | $0.02037 | $0.02037 | $0.01889 | $0.01926 | $63,269.08 | $0 |
| 2019-02-22 | $0.01922 | $0.02578 | $0.01776 | $0.02016 | $89,610.07 | $0 |
| 2019-02-23 | $0.02014 | $0.02116 | $0.01984 | $0.02074 | $95,660.79 | $0 |
| 2019-02-24 | $0.02076 | $0.02106 | $0.01818 | $0.01862 | $64,887.75 | $0 |
| 2019-02-25 | $0.01866 | $0.02013 | $0.01866 | $0.02010 | $73,043.28 | $0 |
| 2019-02-26 | $0.02004 | $0.02004 | $0.01953 | $0.01980 | $28,417.54 | $0 |
| 2019-02-27 | $0.01982 | $0.02003 | $0.01909 | $0.01925 | $103,546 | $0 |
| 2019-02-28 | $0.01928 | $0.01976 | $0.01868 | $0.01871 | $109,939 | $0 |