TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01337 | $0.01352 | $0.002143 | $0.002161 | $393.15 | $0 |
| 2020-02-02 | $0.002161 | $0.01352 | $0.002119 | $0.01328 | $75,260.69 | $0 |
| 2020-02-03 | $0.01328 | $0.01357 | $0.01316 | $0.01321 | $0 | $0 |
| 2020-02-04 | $0.01321 | $0.01336 | $0.002201 | $0.002205 | $55,369.42 | $0 |
| 2020-02-05 | $0.002205 | $0.01379 | $0.002204 | $0.01358 | $81,499.96 | $0 |
| 2020-02-06 | $0.01358 | $0.01398 | $0.002300 | $0.01384 | $1.68 | $0 |
| 2020-02-07 | $0.01384 | $0.01389 | $0.002920 | $0.002941 | $82,953.07 | $0 |
| 2020-02-08 | $0.002941 | $0.01385 | $0.002929 | $0.01372 | $75,271.80 | $0 |
| 2020-02-09 | $0.01372 | $0.01420 | $0.01372 | $0.01419 | $0.02838 | $0 |
| 2020-02-10 | $0.01419 | $0.01425 | $0.002950 | $0.01352 | $74,143.88 | $0 |
| 2020-02-11 | $0.01351 | $0.01400 | $0.01334 | $0.01399 | $69.94 | $0 |
| 2020-02-12 | $0.01399 | $0.01425 | $0.002359 | $0.01418 | $77,397.26 | $0 |
| 2020-02-13 | $0.01418 | $0.01428 | $0.002441 | $0.01390 | $0.03026 | $0 |
| 2020-02-14 | $0.01391 | $0.01396 | $0.01379 | $0.01390 | $0 | $0 |
| 2020-02-15 | $0.01390 | $0.01390 | $0.01332 | $0.01337 | $94.09 | $0 |
| 2020-02-16 | $0.01337 | $0.01353 | $0.002243 | $0.01222 | $67,030.05 | $0 |
| 2020-02-17 | $0.01221 | $0.01222 | $0.01169 | $0.01187 | $0 | $0 |
| 2020-02-18 | $0.01187 | $0.01262 | $0.002319 | $0.002334 | $68,570.57 | $0 |
| 2020-02-19 | $0.002335 | $0.01223 | $0.002330 | $0.01097 | $59,622.59 | $0 |
| 2020-02-20 | $0.01096 | $0.01100 | $0.01084 | $0.01096 | $0 | $0 |
| 2020-02-21 | $0.01096 | $0.01099 | $0.01087 | $0.01095 | $60,072.27 | $0 |
| 2020-02-22 | $0.01095 | $0.01097 | $0.01089 | $0.01092 | $0 | $0 |
| 2020-02-23 | $0.01092 | $0.01116 | $0.002262 | $0.002286 | $61,705.27 | $0 |
| 2020-02-24 | $0.002289 | $0.002295 | $0.002233 | $0.002235 | $0 | $0 |
| 2020-02-25 | $0.002235 | $0.002235 | $0.002235 | $0.002235 | $0 | $0 |
| 2020-02-26 | $0.002235 | $0.009275 | $0.002235 | $0.008818 | $0.8818 | $0 |
| 2020-02-27 | $0.008818 | $0.008841 | $0.002016 | $0.002024 | $47,956.88 | $0 |
| 2020-02-28 | $0.002024 | $0.002046 | $0.001950 | $0.001989 | $198.87 | $0 |
| 2020-02-29 | $0.001988 | $0.003213 | $0.001978 | $0.003181 | $9.54 | $0 |