Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1078 | $0.1578 | $0.09446 | $0.1329 | $21,927.00 | $0 |
| 2018-09-02 | $0.1329 | $0.1342 | $0.08652 | $0.09121 | $21,892.90 | $0 |
| 2018-09-03 | $0.09128 | $0.1174 | $0.08207 | $0.08273 | $16,004.10 | $0 |
| 2018-09-04 | $0.08274 | $0.09887 | $0.08166 | $0.08985 | $36,356.70 | $0 |
| 2018-09-05 | $0.08979 | $0.09164 | $0.07686 | $0.07787 | $27,198.50 | $0 |
| 2018-09-06 | $0.07787 | $0.07787 | $0.06993 | $0.07409 | $35,713.90 | $0 |
| 2018-09-07 | $0.07450 | $0.1037 | $0.06511 | $0.07376 | $72,708.70 | $0 |
| 2018-09-08 | $0.07376 | $0.07980 | $0.04917 | $0.04987 | $27,860.50 | $0 |
| 2018-09-09 | $0.04967 | $0.08739 | $0.04786 | $0.06731 | $14,228.70 | $0 |
| 2018-09-10 | $0.06735 | $0.07849 | $0.05096 | $0.07849 | $20,512.30 | $0 |
| 2018-09-11 | $0.07860 | $0.08943 | $0.05243 | $0.07777 | $29,531.40 | $0 |
| 2018-09-12 | $0.07776 | $0.07798 | $0.06195 | $0.06416 | $36,230.50 | $0 |
| 2018-09-13 | $0.06422 | $0.08063 | $0.05976 | $0.07614 | $262,529 | $0 |
| 2018-09-14 | $0.07586 | $0.07989 | $0.05582 | $0.07145 | $2,160.96 | $0 |
| 2018-09-15 | $0.07134 | $0.07539 | $0.05710 | $0.06247 | $2,250.48 | $0 |
| 2018-09-16 | $0.06249 | $0.07955 | $0.04796 | $0.07885 | $7,003.54 | $0 |
| 2018-09-17 | $0.07877 | $0.08008 | $0.04927 | $0.05090 | $13,954.90 | $0 |
| 2018-09-18 | $0.05028 | $0.05518 | $0.04856 | $0.05299 | $24,409.10 | $0 |
| 2018-09-19 | $0.05300 | $0.05428 | $0.04534 | $0.04672 | $13,765.90 | $0 |
| 2018-09-20 | $0.04674 | $0.04944 | $0.04023 | $0.04833 | $9,276.59 | $0 |
| 2018-09-21 | $0.04834 | $0.05817 | $0.009011 | $0.05732 | $26,977.40 | $17,648,021 |
| 2018-09-22 | $0.05740 | $0.05801 | $0.04976 | $0.05384 | $8,163.43 | $16,577,293 |
| 2018-09-23 | $0.05387 | $0.09174 | $0.04625 | $0.08427 | $32,117.30 | $25,947,644 |
| 2018-09-24 | $0.08432 | $0.08432 | $0.05071 | $0.05931 | $29,488.60 | $18,261,159 |
| 2018-09-25 | $0.05926 | $0.06147 | $0.04431 | $0.05879 | $37,872.30 | $18,100,624 |
| 2018-09-26 | $0.05872 | $0.05961 | $0.05205 | $0.05221 | $56,474.80 | $16,074,473 |
| 2018-09-27 | $0.05226 | $0.06048 | $0.04549 | $0.05273 | $96,749.70 | $16,235,994 |
| 2018-09-28 | $0.05275 | $0.08418 | $0.04692 | $0.04753 | $81,610.40 | $14,635,320 |
| 2018-09-29 | $0.04943 | $0.05538 | $0.04600 | $0.05217 | $18,493.60 | $16,063,420 |
| 2018-09-30 | $0.05215 | $0.05636 | $0.04860 | $0.05181 | $7,459.36 | $15,952,794 |