TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02357 | $0.02536 | $0.02353 | $0.02525 | $277,212 | $0 |
| 2019-09-02 | $0.02525 | $0.02538 | $0.02282 | $0.02412 | $432,998 | $0 |
| 2019-09-03 | $0.02412 | $0.02618 | $0.02412 | $0.02489 | $572,200 | $0 |
| 2019-09-04 | $0.02489 | $0.02565 | $0.02359 | $0.02393 | $276,808 | $0 |
| 2019-09-05 | $0.02393 | $0.02472 | $0.02215 | $0.02431 | $267,749 | $0 |
| 2019-09-06 | $0.02431 | $0.02495 | $0.02127 | $0.02174 | $435.72 | $0 |
| 2019-09-07 | $0.02175 | $0.02441 | $0.02173 | $0.02418 | $393,423 | $0 |
| 2019-09-08 | $0.02416 | $0.02448 | $0.02185 | $0.02391 | $259,368 | $0 |
| 2019-09-09 | $0.02391 | $0.02404 | $0.02138 | $0.02180 | $255,750 | $0 |
| 2019-09-10 | $0.02180 | $0.02358 | $0.01920 | $0.02277 | $374,795 | $0 |
| 2019-09-11 | $0.02277 | $0.02289 | $0.01966 | $0.02269 | $371,382 | $0 |
| 2019-09-12 | $0.02270 | $0.02278 | $0.01961 | $0.02082 | $503,155 | $0 |
| 2019-09-13 | $0.02082 | $0.02087 | $0.01874 | $0.02061 | $448,918 | $0 |
| 2019-09-14 | $0.02060 | $0.02086 | $0.01915 | $0.02071 | $262.82 | $0 |
| 2019-09-15 | $0.02071 | $0.02078 | $0.01899 | $0.01935 | $336,123 | $0 |
| 2019-09-16 | $0.01935 | $0.02062 | $0.01902 | $0.02013 | $415,678 | $0 |
| 2019-09-17 | $0.02013 | $0.02017 | $0.01839 | $0.01840 | $542,522 | $0 |
| 2019-09-18 | $0.01841 | $0.01993 | $0.01831 | $0.01978 | $428,085 | $0 |
| 2019-09-19 | $0.01978 | $0.01983 | $0.01782 | $0.01867 | $432,995 | $0 |
| 2019-09-20 | $0.01869 | $0.01958 | $0.01859 | $0.01946 | $421,426 | $0 |
| 2019-09-21 | $0.01945 | $0.01947 | $0.01840 | $0.01844 | $231.73 | $0 |
| 2019-09-22 | $0.01844 | $0.01970 | $0.01825 | $0.01923 | $447.55 | $0 |
| 2019-09-23 | $0.01924 | $0.01986 | $0.01866 | $0.01866 | $43.37 | $0 |
| 2019-09-24 | $0.01866 | $0.01954 | $0.01637 | $0.01694 | $18.35 | $0 |
| 2019-09-25 | $0.01695 | $0.02553 | $0.01662 | $0.02498 | $1,853.41 | $0 |
| 2019-09-26 | $0.02498 | $0.02499 | $0.01755 | $0.02091 | $437,595 | $0 |
| 2019-09-27 | $0.02091 | $0.02095 | $0.01828 | $0.01904 | $344,626 | $0 |
| 2019-09-28 | $0.01905 | $0.02059 | $0.01880 | $0.01901 | $17.39 | $0 |
| 2019-09-29 | $0.01902 | $0.01922 | $0.01779 | $0.01805 | $1,783.66 | $0 |
| 2019-09-30 | $0.01805 | $0.01910 | $0.01594 | $0.01881 | $409,547 | $0 |