TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01109 | $0.01203 | $0.01091 | $0.01197 | $191,616 | $0 |
| 2019-08-02 | $0.01197 | $0.01226 | $0.007828 | $0.01210 | $194,186 | $0 |
| 2019-08-03 | $0.01210 | $0.01351 | $0.01155 | $0.01202 | $267,696 | $0 |
| 2019-08-04 | $0.01202 | $0.01284 | $0.01189 | $0.01284 | $278,955 | $0 |
| 2019-08-05 | $0.01283 | $0.01621 | $0.01234 | $0.01620 | $228,880 | $0 |
| 2019-08-06 | $0.01619 | $0.01867 | $0.01329 | $0.01354 | $232,203 | $0 |
| 2019-08-07 | $0.01354 | $0.02650 | $0.01349 | $0.02426 | $375,855 | $0 |
| 2019-08-08 | $0.02426 | $0.02434 | $0.01691 | $0.01771 | $338,476 | $0 |
| 2019-08-09 | $0.01770 | $0.01950 | $0.01652 | $0.01836 | $343,600 | $0 |
| 2019-08-10 | $0.01836 | $0.02373 | $0.01774 | $0.01907 | $307,045 | $0 |
| 2019-08-11 | $0.01906 | $0.02226 | $0.01895 | $0.01957 | $359,612 | $0 |
| 2019-08-12 | $0.01958 | $0.02080 | $0.01874 | $0.02015 | $438,759 | $0 |
| 2019-08-13 | $0.02015 | $0.03369 | $0.01817 | $0.02786 | $465,590 | $0 |
| 2019-08-14 | $0.02786 | $0.02786 | $0.02116 | $0.02320 | $261,630 | $0 |
| 2019-08-15 | $0.02320 | $0.02483 | $0.02105 | $0.02424 | $257,113 | $0 |
| 2019-08-16 | $0.02424 | $0.02439 | $0.02016 | $0.02313 | $385,944 | $0 |
| 2019-08-17 | $0.02314 | $0.02321 | $0.02169 | $0.02271 | $365,364 | $0 |
| 2019-08-18 | $0.02271 | $0.02328 | $0.02148 | $0.02274 | $217.72 | $0 |
| 2019-08-19 | $0.02275 | $0.02511 | $0.01404 | $0.02511 | $273,792 | $0 |
| 2019-08-20 | $0.02511 | $0.02516 | $0.01438 | $0.02028 | $134.11 | $0 |
| 2019-08-21 | $0.02027 | $0.02035 | $0.01441 | $0.01692 | $276,900 | $0 |
| 2019-08-22 | $0.01692 | $0.01705 | $0.01450 | $0.01620 | $267,370 | $0 |
| 2019-08-23 | $0.01620 | $0.02136 | $0.01512 | $0.02113 | $344,387 | $0 |
| 2019-08-24 | $0.02112 | $0.02115 | $0.01905 | $0.01929 | $63.64 | $0 |
| 2019-08-25 | $0.01929 | $0.01934 | $0.01611 | $0.01899 | $4.16 | $0 |
| 2019-08-26 | $0.01901 | $0.01976 | $0.01665 | $0.01918 | $316,909 | $0 |
| 2019-08-27 | $0.01919 | $0.02028 | $0.01711 | $0.02017 | $312,064 | $0 |
| 2019-08-28 | $0.02018 | $0.02877 | $0.01721 | $0.02865 | $316,207 | $0 |
| 2019-08-29 | $0.02865 | $0.03204 | $0.01775 | $0.02833 | $441,841 | $0 |
| 2019-08-30 | $0.02833 | $0.02836 | $0.02093 | $0.02732 | $458,951 | $0 |
| 2019-08-31 | $0.02733 | $0.02750 | $0.02297 | $0.02356 | $291,906 | $0 |