TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01882 | $0.02105 | $0.01661 | $0.02001 | $959.65 | $0 |
| 2019-10-02 | $0.02001 | $0.02381 | $0.01784 | $0.02315 | $522,779 | $0 |
| 2019-10-03 | $0.02314 | $0.04105 | $0.01757 | $0.03055 | $472,214 | $0 |
| 2019-10-04 | $0.02163 | $0.03873 | $0.02147 | $0.02198 | $4,043.30 | $0 |
| 2019-10-05 | $0.02198 | $0.03703 | $0.02190 | $0.03394 | $5,501.90 | $0 |
| 2019-10-06 | $0.03395 | $0.03399 | $0.02398 | $0.02717 | $313,557 | $0 |
| 2019-10-07 | $0.02713 | $0.03031 | $0.02342 | $0.02991 | $491,345 | $0 |
| 2019-10-08 | $0.02990 | $0.03026 | $0.02443 | $0.02857 | $1,078.89 | $0 |
| 2019-10-09 | $0.02857 | $0.02860 | $0.02403 | $0.02783 | $453,367 | $0 |
| 2019-10-10 | $0.02783 | $0.02918 | $0.02288 | $0.02291 | $2,704.00 | $0 |
| 2019-10-11 | $0.02293 | $0.02659 | $0.02233 | $0.02641 | $1,768.95 | $0 |
| 2019-10-12 | $0.02640 | $0.02662 | $0.02264 | $0.02541 | $156.02 | $0 |
| 2019-10-13 | $0.02540 | $0.02567 | $0.02306 | $0.02518 | $142.51 | $0 |
| 2019-10-14 | $0.02518 | $0.02637 | $0.01833 | $0.02512 | $6,543.53 | $0 |
| 2019-10-15 | $0.02513 | $0.02513 | $0.01930 | $0.02296 | $531,328 | $0 |
| 2019-10-16 | $0.02295 | $0.02875 | $0.02073 | $0.02702 | $491,680 | $0 |
| 2019-10-17 | $0.02703 | $0.02703 | $0.02290 | $0.02341 | $443,875 | $0 |
| 2019-10-18 | $0.02340 | $0.02626 | $0.02149 | $0.02416 | $377,207 | $0 |
| 2019-10-19 | $0.02415 | $0.02789 | $0.02171 | $0.02398 | $3,983.32 | $0 |
| 2019-10-20 | $0.02398 | $0.02617 | $0.02037 | $0.02541 | $2,816.46 | $0 |
| 2019-10-21 | $0.02541 | $0.02552 | $0.01856 | $0.01870 | $410,448 | $0 |
| 2019-10-22 | $0.01870 | $0.02179 | $0.01693 | $0.01694 | $465,371 | $0 |
| 2019-10-23 | $0.01694 | $0.01700 | $0.01673 | $0.01686 | $0 | $0 |
| 2019-10-24 | $0.01686 | $0.01686 | $0.01686 | $0.01686 | $0 | $0 |
| 2019-10-25 | $0.01686 | $0.02294 | $0.01615 | $0.02290 | $58.60 | $0 |
| 2019-10-26 | $0.02289 | $0.03067 | $0.01913 | $0.02101 | $230,646 | $0 |
| 2019-10-27 | $0.02101 | $0.02421 | $0.01925 | $0.02179 | $432.72 | $0 |
| 2019-10-28 | $0.02177 | $0.02786 | $0.01980 | $0.02480 | $250,735 | $0 |
| 2019-10-29 | $0.02481 | $0.02656 | $0.01883 | $0.02329 | $269,432 | $0 |
| 2019-10-30 | $0.02330 | $0.02330 | $0.01575 | $0.01933 | $316,729 | $0 |
| 2019-10-31 | $0.01933 | $0.02308 | $0.01363 | $0.01978 | $369,101 | $0 |