TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02016 | $0.02554 | $0.01280 | $0.01798 | $81,167.05 | $0 |
| 2019-05-02 | $0.01799 | $0.02727 | $0.01289 | $0.02202 | $95,315.62 | $0 |
| 2019-05-03 | $0.02202 | $0.02477 | $0.01809 | $0.01858 | $100,809 | $0 |
| 2019-05-04 | $0.01858 | $0.02153 | $0.01804 | $0.01867 | $102,050 | $0 |
| 2019-05-05 | $0.01867 | $0.02097 | $0.01808 | $0.02001 | $95,455.55 | $0 |
| 2019-05-06 | $0.02000 | $0.02431 | $0.01784 | $0.01836 | $101,032 | $0 |
| 2019-05-07 | $0.01835 | $0.02067 | $0.01835 | $0.01898 | $99,324.91 | $0 |
| 2019-05-08 | $0.01896 | $0.01969 | $0.01687 | $0.01793 | $99,608.71 | $0 |
| 2019-05-09 | $0.01793 | $0.01936 | $0.01296 | $0.01795 | $97,552.22 | $0 |
| 2019-05-10 | $0.01795 | $0.02090 | $0.01447 | $0.01713 | $91,479.49 | $0 |
| 2019-05-11 | $0.01716 | $0.01868 | $0.01462 | $0.01677 | $1,543.01 | $0 |
| 2019-05-12 | $0.01678 | $0.01894 | $0.01393 | $0.01533 | $94,432.99 | $0 |
| 2019-05-13 | $0.01533 | $0.01898 | $0.01338 | $0.01749 | $239,378 | $0 |
| 2019-05-14 | $0.01750 | $0.01896 | $0.01382 | $0.01596 | $95,083.09 | $0 |
| 2019-05-15 | $0.01595 | $0.03265 | $0.01416 | $0.02047 | $173,622 | $0 |
| 2019-05-16 | $0.02045 | $0.02962 | $0.01616 | $0.01679 | $152,096 | $0 |
| 2019-05-17 | $0.01678 | $0.01870 | $0.01502 | $0.01640 | $179,582 | $0 |
| 2019-05-18 | $0.01640 | $0.01674 | $0.01493 | $0.01499 | $183,912 | $0 |
| 2019-05-19 | $0.01499 | $0.01751 | $0.01468 | $0.01472 | $198,365 | $0 |
| 2019-05-20 | $0.01472 | $0.01952 | $0.009640 | $0.01556 | $3,393.54 | $0 |
| 2019-05-21 | $0.01555 | $0.01976 | $0.009669 | $0.01256 | $151,627 | $0 |
| 2019-05-22 | $0.01256 | $0.01512 | $0.009334 | $0.01347 | $150,767 | $0 |
| 2019-05-23 | $0.01347 | $0.01358 | $0.009181 | $0.01008 | $144,739 | $0 |
| 2019-05-24 | $0.01008 | $0.01443 | $0.01002 | $0.01422 | $150,607 | $0 |
| 2019-05-25 | $0.01422 | $0.01434 | $0.01217 | $0.01233 | $150,162 | $0 |
| 2019-05-26 | $0.01231 | $0.01607 | $0.01202 | $0.01337 | $154,437 | $0 |
| 2019-05-27 | $0.01337 | $0.01564 | $0.01087 | $0.01215 | $171,157 | $0 |
| 2019-05-28 | $0.01214 | $0.01385 | $0.01171 | $0.01265 | $138,847 | $0 |
| 2019-05-29 | $0.01265 | $0.01405 | $0.01239 | $0.01256 | $226.20 | $0 |
| 2019-05-30 | $0.01256 | $0.01378 | $0.008585 | $0.01325 | $5,083.87 | $0 |
| 2019-05-31 | $0.01325 | $0.01339 | $0.008916 | $0.01035 | $124,730 | $0 |