TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01338 | $0.01342 | $0.01288 | $0.01313 | $150.33 | $0 |
| 2019-12-02 | $0.01313 | $0.01559 | $0.01276 | $0.01294 | $168,044 | $0 |
| 2019-12-03 | $0.01294 | $0.01584 | $0.01294 | $0.01549 | $1.27 | $0 |
| 2019-12-04 | $0.01549 | $0.01549 | $0.01276 | $0.01285 | $124.59 | $0 |
| 2019-12-05 | $0.01282 | $0.01347 | $0.01278 | $0.01334 | $144,584 | $0 |
| 2019-12-06 | $0.01334 | $0.01340 | $0.01322 | $0.01327 | $0 | $0 |
| 2019-12-07 | $0.01327 | $0.01349 | $0.01327 | $0.01344 | $146,359 | $0 |
| 2019-12-08 | $0.01344 | $0.01360 | $0.01330 | $0.01344 | $0 | $0 |
| 2019-12-09 | $0.01344 | $0.01350 | $0.01303 | $0.01309 | $215,082 | $0 |
| 2019-12-10 | $0.01309 | $0.01558 | $0.01305 | $0.01507 | $246,210 | $0 |
| 2019-12-11 | $0.01507 | $0.01511 | $0.01272 | $0.01277 | $1,892.52 | $0 |
| 2019-12-12 | $0.01277 | $0.01436 | $0.01268 | $0.01420 | $0.2306 | $0 |
| 2019-12-13 | $0.01420 | $0.01423 | $0.01401 | $0.01409 | $230,247 | $0 |
| 2019-12-14 | $0.01409 | $0.01412 | $0.01376 | $0.01383 | $225,905 | $0 |
| 2019-12-15 | $0.01383 | $0.01384 | $0.007109 | $0.01380 | $878.81 | $0 |
| 2019-12-16 | $0.01380 | $0.01384 | $0.007128 | $0.01247 | $0.3234 | $0 |
| 2019-12-17 | $0.01247 | $0.01268 | $0.01170 | $0.01176 | $195,352 | $0 |
| 2019-12-18 | $0.01176 | $0.01267 | $0.01130 | $0.01262 | $206,125 | $0 |
| 2019-12-19 | $0.01262 | $0.01272 | $0.007242 | $0.007356 | $7.42 | $0 |
| 2019-12-20 | $0.007356 | $0.01203 | $0.007346 | $0.01083 | $175.38 | $0 |
| 2019-12-21 | $0.01083 | $0.01083 | $0.01074 | $0.01077 | $0 | $0 |
| 2019-12-22 | $0.01077 | $0.01128 | $0.01077 | $0.01126 | $57.81 | $0 |
| 2019-12-23 | $0.01126 | $0.01252 | $0.01099 | $0.01103 | $77.87 | $0 |
| 2019-12-24 | $0.01103 | $0.01127 | $0.01089 | $0.01098 | $220.44 | $0 |
| 2019-12-25 | $0.01097 | $0.01104 | $0.01088 | $0.01091 | $0 | $0 |
| 2019-12-26 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2019-12-27 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2019-12-28 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2019-12-29 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2019-12-30 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2019-12-31 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |