TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03380 | $0.03413 | $0.03129 | $0.03133 | $144,640 | $0 |
| 2019-04-02 | $0.03136 | $0.03933 | $0.02953 | $0.03861 | $75,976.29 | $0 |
| 2019-04-03 | $0.03861 | $0.03898 | $0.02922 | $0.02989 | $121,941 | $0 |
| 2019-04-04 | $0.02991 | $0.06030 | $0.01411 | $0.03877 | $167,688 | $0 |
| 2019-04-05 | $0.03877 | $0.03937 | $0.03711 | $0.03742 | $128,215 | $0 |
| 2019-04-06 | $0.03743 | $0.03860 | $0.03562 | $0.03648 | $222,017 | $0 |
| 2019-04-07 | $0.03645 | $0.03706 | $0.03592 | $0.03671 | $195,399 | $0 |
| 2019-04-08 | $0.03672 | $0.03813 | $0.03340 | $0.03448 | $95,752.54 | $0 |
| 2019-04-09 | $0.03448 | $0.03564 | $0.03223 | $0.03236 | $149,051 | $0 |
| 2019-04-10 | $0.03236 | $0.03504 | $0.02952 | $0.03329 | $169,602 | $0 |
| 2019-04-11 | $0.03330 | $0.03368 | $0.02955 | $0.02996 | $244,364 | $0 |
| 2019-04-12 | $0.02995 | $0.03142 | $0.02858 | $0.03092 | $189,948 | $0 |
| 2019-04-13 | $0.03092 | $0.03124 | $0.02869 | $0.02945 | $261,222 | $0 |
| 2019-04-14 | $0.02945 | $0.03055 | $0.02574 | $0.02902 | $129,075 | $0 |
| 2019-04-15 | $0.02902 | $0.02937 | $0.01114 | $0.01114 | $37,894.20 | $0 |
| 2019-04-16 | $0.01114 | $0.02893 | $0.01114 | $0.02781 | $128,828 | $0 |
| 2019-04-17 | $0.02780 | $0.03063 | $0.02683 | $0.02818 | $165,492 | $0 |
| 2019-04-18 | $0.02818 | $0.03019 | $0.02793 | $0.02958 | $151,455 | $0 |
| 2019-04-19 | $0.02958 | $0.03001 | $0.02693 | $0.02928 | $145,934 | $0 |
| 2019-04-20 | $0.02929 | $0.02935 | $0.02700 | $0.02727 | $142,947 | $0 |
| 2019-04-21 | $0.02728 | $0.02902 | $0.02726 | $0.02762 | $136,730 | $0 |
| 2019-04-22 | $0.02760 | $0.02906 | $0.02696 | $0.02796 | $117,788 | $0 |
| 2019-04-23 | $0.02796 | $0.02957 | $0.02769 | $0.02883 | $120,739 | $0 |
| 2019-04-24 | $0.02883 | $0.02896 | $0.02651 | $0.02673 | $176,224 | $0 |
| 2019-04-25 | $0.02673 | $0.02839 | $0.02349 | $0.02443 | $266,469 | $0 |
| 2019-04-26 | $0.02450 | $0.02651 | $0.02250 | $0.02380 | $218,856 | $0 |
| 2019-04-27 | $0.02382 | $0.02541 | $0.02262 | $0.02369 | $247,746 | $0 |
| 2019-04-28 | $0.02368 | $0.02501 | $0.01756 | $0.01967 | $124,944 | $0 |
| 2019-04-29 | $0.01968 | $0.02161 | $0.01559 | $0.02159 | $16,372.13 | $0 |
| 2019-04-30 | $0.02159 | $0.02164 | $0.01656 | $0.02016 | $110,968 | $0 |