TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01976 | $0.01978 | $0.01415 | $0.01804 | $339.71 | $0 |
| 2019-11-02 | $0.01804 | $0.01946 | $0.01804 | $0.01930 | $193.16 | $0 |
| 2019-11-03 | $0.01931 | $0.01942 | $0.01879 | $0.01902 | $15.22 | $0 |
| 2019-11-04 | $0.01900 | $0.01903 | $0.01518 | $0.01554 | $662.26 | $0 |
| 2019-11-05 | $0.01554 | $0.01874 | $0.01539 | $0.01851 | $201,580 | $0 |
| 2019-11-06 | $0.01851 | $0.01858 | $0.01364 | $0.01825 | $201,692 | $0 |
| 2019-11-07 | $0.01824 | $0.01828 | $0.01352 | $0.01807 | $0.2342 | $0 |
| 2019-11-08 | $0.01797 | $0.02624 | $0.01272 | $0.02596 | $98,379.90 | $0 |
| 2019-11-09 | $0.02596 | $0.02604 | $0.01395 | $0.02465 | $279,373 | $0 |
| 2019-11-10 | $0.02465 | $0.02513 | $0.01565 | $0.01812 | $456.09 | $0 |
| 2019-11-11 | $0.01811 | $0.02361 | $0.01595 | $0.01603 | $191.42 | $0 |
| 2019-11-12 | $0.01603 | $0.02102 | $0.01600 | $0.02089 | $227,293 | $0 |
| 2019-11-13 | $0.02089 | $0.02092 | $0.01712 | $0.02053 | $333,899 | $0 |
| 2019-11-14 | $0.02052 | $0.02063 | $0.01694 | $0.01700 | $326,812 | $0 |
| 2019-11-15 | $0.01700 | $0.01992 | $0.01679 | $0.01934 | $316,030 | $0 |
| 2019-11-16 | $0.01935 | $0.02952 | $0.01671 | $0.02941 | $4,236.36 | $0 |
| 2019-11-17 | $0.02941 | $0.02951 | $0.01777 | $0.02570 | $180.30 | $0 |
| 2019-11-18 | $0.02571 | $0.02600 | $0.01849 | $0.02441 | $352.71 | $0 |
| 2019-11-19 | $0.02443 | $0.02472 | $0.01801 | $0.02363 | $367.76 | $0 |
| 2019-11-20 | $0.02363 | $0.02385 | $0.01793 | $0.02380 | $653.29 | $0 |
| 2019-11-21 | $0.02380 | $0.02384 | $0.01739 | $0.02139 | $233,138 | $0 |
| 2019-11-22 | $0.02139 | $0.02203 | $0.01380 | $0.01458 | $981.31 | $0 |
| 2019-11-23 | $0.01458 | $0.01480 | $0.01429 | $0.01479 | $240,580 | $0 |
| 2019-11-24 | $0.01479 | $0.01480 | $0.01401 | $0.01401 | $56.86 | $0 |
| 2019-11-25 | $0.01401 | $0.01648 | $0.01302 | $0.01578 | $174,062 | $0 |
| 2019-11-26 | $0.01577 | $0.01633 | $0.009916 | $0.01024 | $1,609.99 | $0 |
| 2019-11-27 | $0.01013 | $0.01343 | $0.009733 | $0.01332 | $202,586 | $0 |
| 2019-11-28 | $0.01332 | $0.01603 | $0.01325 | $0.01558 | $201,169 | $0 |
| 2019-11-29 | $0.01558 | $0.01564 | $0.01329 | $0.01381 | $467.18 | $0 |
| 2019-11-30 | $0.01381 | $0.01700 | $0.01327 | $0.01338 | $156,579 | $0 |