TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003020 | $0.005663 | $0.002024 | $0.005522 | $4,618.95 | $0 |
| 2020-10-02 | $0.005522 | $0.005525 | $0.005313 | $0.005394 | $8,630.00 | $0 |
| 2020-10-03 | $0.005394 | $0.005511 | $0.003195 | $0.005486 | $9,146.27 | $0 |
| 2020-10-04 | $0.005486 | $0.005557 | $0.003256 | $0.005548 | $7,072.76 | $0 |
| 2020-10-05 | $0.005548 | $0.005579 | $0.001924 | $0.001943 | $8,644.18 | $0 |
| 2020-10-06 | $0.001943 | $0.005381 | $0.001895 | $0.001909 | $3,977.67 | $0 |
| 2020-10-07 | $0.001909 | $0.005340 | $0.001463 | $0.005335 | $6,401.28 | $0 |
| 2020-10-08 | $0.005334 | $0.005473 | $0.005203 | $0.005458 | $7,488.09 | $0 |
| 2020-10-09 | $0.005458 | $0.005545 | $0.001410 | $0.005532 | $6,905.33 | $0 |
| 2020-10-10 | $0.005532 | $0.005703 | $0.001248 | $0.005422 | $7,048.96 | $0 |
| 2020-10-11 | $0.005422 | $0.005600 | $0.005419 | $0.005578 | $9,289.57 | $0 |
| 2020-10-12 | $0.005578 | $0.005732 | $0.005508 | $0.005662 | $7,765.31 | $0 |
| 2020-10-13 | $0.005662 | $0.005662 | $0.001828 | $0.001828 | $6,444.93 | $0 |
| 2020-10-14 | $0.001828 | $0.005619 | $0.001809 | $0.001829 | $4,937.71 | $0 |
| 2020-10-15 | $0.001829 | $0.005554 | $0.001820 | $0.005518 | $7,745.67 | $0 |
| 2020-10-16 | $0.005518 | $0.005539 | $0.005387 | $0.005435 | $9,101.92 | $0 |
| 2020-10-17 | $0.005435 | $0.005437 | $0.001583 | $0.001590 | $8,007.47 | $0 |
| 2020-10-18 | $0.001590 | $0.005272 | $0.0004553 | $0.005168 | $7,820.44 | $0 |
| 2020-10-19 | $0.005168 | $0.005310 | $0.005134 | $0.005284 | $3,698.75 | $0 |
| 2020-10-20 | $0.005284 | $0.005323 | $0.002019 | $0.002026 | $7,864.89 | $0 |
| 2020-10-21 | $0.002026 | $0.005801 | $0.0005081 | $0.005642 | $6,217.53 | $0 |
| 2020-10-22 | $0.005642 | $0.005683 | $0.005468 | $0.005575 | $6,690.42 | $0 |
| 2020-10-23 | $0.005575 | $0.005705 | $0.0001279 | $0.005689 | $7,840.50 | $0 |
| 2020-10-24 | $0.005690 | $0.005721 | $0.005424 | $0.005507 | $8,260.89 | $0 |
| 2020-10-25 | $0.005505 | $0.005598 | $0.005422 | $0.005471 | $9,299.96 | $0 |
| 2020-10-26 | $0.005473 | $0.005687 | $0.005460 | $0.005621 | $8,784.84 | $0 |
| 2020-10-27 | $0.005622 | $0.005781 | $0.003318 | $0.005455 | $22,149.23 | $0 |
| 2020-10-28 | $0.005462 | $0.005748 | $0.005432 | $0.005574 | $8,362.67 | $0 |
| 2020-10-29 | $0.005574 | $0.005587 | $0.005192 | $0.005375 | $10,221.64 | $0 |
| 2020-10-30 | $0.005375 | $0.005597 | $0.003182 | $0.005554 | $14,110.52 | $0 |
| 2020-10-31 | $0.005554 | $0.005752 | $0.005518 | $0.005650 | $9,921.02 | $0 |