TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008065 | $0.02454 | $0.008040 | $0.01130 | $190,609 | $0 |
| 2019-07-02 | $0.01130 | $0.01265 | $0.009974 | $0.01254 | $203,495 | $0 |
| 2019-07-03 | $0.01254 | $0.01313 | $0.01047 | $0.01267 | $70,414.33 | $0 |
| 2019-07-04 | $0.01267 | $0.01527 | $0.01161 | $0.01199 | $548.92 | $0 |
| 2019-07-05 | $0.01198 | $0.01309 | $0.01151 | $0.01250 | $202,284 | $0 |
| 2019-07-06 | $0.01250 | $0.01300 | $0.01192 | $0.01198 | $263,045 | $0 |
| 2019-07-07 | $0.01198 | $0.01413 | $0.01192 | $0.01248 | $220,447 | $0 |
| 2019-07-08 | $0.01248 | $0.01456 | $0.01247 | $0.01375 | $784.09 | $0 |
| 2019-07-09 | $0.01376 | $0.01519 | $0.01369 | $0.01482 | $316,609 | $0 |
| 2019-07-10 | $0.01482 | $0.01513 | $0.01319 | $0.01372 | $226,073 | $0 |
| 2019-07-11 | $0.01372 | $0.01425 | $0.01279 | $0.01327 | $431.87 | $0 |
| 2019-07-12 | $0.01328 | $0.01387 | $0.01276 | $0.01335 | $278.31 | $0 |
| 2019-07-13 | $0.01335 | $0.01338 | $0.01260 | $0.01285 | $284,216 | $0 |
| 2019-07-14 | $0.01286 | $0.01327 | $0.01193 | $0.01197 | $192,261 | $0 |
| 2019-07-15 | $0.01198 | $0.01272 | $0.01017 | $0.01253 | $233,864 | $0 |
| 2019-07-16 | $0.01252 | $0.01266 | $0.01062 | $0.01068 | $228,412 | $0 |
| 2019-07-17 | $0.01066 | $0.01156 | $0.01025 | $0.01103 | $222.41 | $0 |
| 2019-07-18 | $0.01104 | $0.01191 | $0.01038 | $0.01182 | $263,909 | $0 |
| 2019-07-19 | $0.01182 | $0.01221 | $0.01143 | $0.01168 | $192,540 | $0 |
| 2019-07-20 | $0.01169 | $0.01218 | $0.01154 | $0.01186 | $260,487 | $0 |
| 2019-07-21 | $0.01186 | $0.01224 | $0.01173 | $0.01207 | $455.87 | $0 |
| 2019-07-22 | $0.01207 | $0.01221 | $0.01125 | $0.01137 | $252,057 | $0 |
| 2019-07-23 | $0.01137 | $0.01482 | $0.01102 | $0.01147 | $207,750 | $0 |
| 2019-07-24 | $0.01147 | $0.01212 | $0.01105 | $0.01108 | $1,815.25 | $0 |
| 2019-07-25 | $0.01108 | $0.01183 | $0.01010 | $0.01119 | $186,757 | $0 |
| 2019-07-26 | $0.01118 | $0.01127 | $0.01020 | $0.01124 | $180,041 | $0 |
| 2019-07-27 | $0.01124 | $0.01158 | $0.01007 | $0.01080 | $366.38 | $0 |
| 2019-07-28 | $0.01080 | $0.01129 | $0.01041 | $0.01106 | $174,448 | $0 |
| 2019-07-29 | $0.01106 | $0.01142 | $0.01042 | $0.01129 | $138.41 | $0 |
| 2019-07-30 | $0.01129 | $0.01131 | $0.01037 | $0.01065 | $240,244 | $0 |
| 2019-07-31 | $0.01065 | $0.01160 | $0.01065 | $0.01109 | $187,223 | $0 |