TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01869 | $0.01983 | $0.01869 | $0.01961 | $60,134.71 | $0 |
| 2019-03-02 | $0.01961 | $0.02120 | $0.01899 | $0.01980 | $65,437.92 | $0 |
| 2019-03-03 | $0.01978 | $0.02114 | $0.01948 | $0.01961 | $134,858 | $0 |
| 2019-03-04 | $0.01963 | $0.02607 | $0.01877 | $0.02135 | $86,643.82 | $0 |
| 2019-03-05 | $0.02137 | $0.02165 | $0.01999 | $0.02157 | $57,868.51 | $0 |
| 2019-03-06 | $0.02154 | $0.02229 | $0.02106 | $0.02174 | $71,855.67 | $0 |
| 2019-03-07 | $0.02173 | $0.02480 | $0.02156 | $0.02445 | $137,469 | $0 |
| 2019-03-08 | $0.02448 | $0.02729 | $0.02357 | $0.02729 | $80,830.96 | $0 |
| 2019-03-09 | $0.02727 | $0.02730 | $0.02419 | $0.02540 | $139,143 | $0 |
| 2019-03-10 | $0.02544 | $0.02562 | $0.02515 | $0.02533 | $25,693.62 | $0 |
| 2019-03-11 | $0.02535 | $0.02563 | $0.02484 | $0.02487 | $62,603.78 | $0 |
| 2019-03-12 | $0.02490 | $0.02701 | $0.02459 | $0.02665 | $120,779 | $0 |
| 2019-03-13 | $0.02672 | $0.09430 | $0.02664 | $0.06236 | $227,420 | $0 |
| 2019-03-14 | $0.05575 | $0.07085 | $0.03217 | $0.04709 | $224,324 | $0 |
| 2019-03-15 | $0.04705 | $0.05492 | $0.04064 | $0.04360 | $113,401 | $0 |
| 2019-03-16 | $0.04363 | $0.05219 | $0.04040 | $0.04142 | $184,597 | $0 |
| 2019-03-17 | $0.04143 | $0.04623 | $0.03608 | $0.04163 | $173,417 | $0 |
| 2019-03-18 | $0.04167 | $0.04176 | $0.03626 | $0.03716 | $131,679 | $0 |
| 2019-03-19 | $0.03718 | $0.04409 | $0.03717 | $0.03829 | $126,138 | $0 |
| 2019-03-20 | $0.03829 | $0.04069 | $0.03789 | $0.04027 | $118,865 | $0 |
| 2019-03-21 | $0.04033 | $0.04035 | $0.03686 | $0.03833 | $187,826 | $0 |
| 2019-03-22 | $0.03829 | $0.03831 | $0.03322 | $0.03440 | $157,636 | $0 |
| 2019-03-23 | $0.03437 | $0.03752 | $0.03433 | $0.03487 | $212,032 | $0 |
| 2019-03-24 | $0.03484 | $0.03675 | $0.03212 | $0.03212 | $91,376.39 | $0 |
| 2019-03-25 | $0.03583 | $0.03623 | $0.03144 | $0.03277 | $192,071 | $0 |
| 2019-03-26 | $0.03267 | $0.03549 | $0.03267 | $0.03322 | $126,768 | $0 |
| 2019-03-27 | $0.03323 | $0.03620 | $0.03315 | $0.03442 | $1,696.09 | $0 |
| 2019-03-28 | $0.03440 | $0.03613 | $0.03429 | $0.03442 | $146,030 | $0 |
| 2019-03-29 | $0.03442 | $0.03570 | $0.03272 | $0.03311 | $149,869 | $0 |
| 2019-03-30 | $0.03305 | $0.03647 | $0.03295 | $0.03478 | $75,735.70 | $0 |
| 2019-03-31 | $0.03478 | $0.03586 | $0.03267 | $0.03382 | $104,962 | $0 |