Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05166 | $0.05590 | $0.04671 | $0.05145 | $17,977.20 | $15,840,936 |
| 2018-10-02 | $0.05130 | $0.05339 | $0.04269 | $0.04524 | $26,399.70 | $13,928,952 |
| 2018-10-03 | $0.04526 | $0.05435 | $0.04457 | $0.05142 | $41,541.30 | $15,831,145 |
| 2018-10-04 | $0.05147 | $0.06404 | $0.04935 | $0.05409 | $61,203.60 | $16,652,511 |
| 2018-10-05 | $0.05418 | $0.05729 | $0.05214 | $0.05323 | $33,453.60 | $16,389,140 |
| 2018-10-06 | $0.05335 | $0.05423 | $0.04968 | $0.05057 | $42,859.70 | $15,570,237 |
| 2018-10-07 | $0.05075 | $0.05387 | $0.04974 | $0.05118 | $26,377.50 | $15,759,067 |
| 2018-10-08 | $0.05141 | $0.05794 | $0.04518 | $0.04655 | $26,045.20 | $14,332,815 |
| 2018-10-09 | $0.04670 | $0.05256 | $0.04287 | $0.04518 | $7,341.16 | $13,911,679 |
| 2018-10-10 | $0.04504 | $0.04889 | $0.03503 | $0.04495 | $27,931.70 | $13,841,079 |
| 2018-10-11 | $0.04483 | $0.04485 | $0.02642 | $0.03073 | $19,581.90 | $9,462,935 |
| 2018-10-12 | $0.03070 | $0.03423 | $0.02896 | $0.03179 | $3,352.54 | $9,787,423 |
| 2018-10-13 | $0.03179 | $0.03206 | $0.02428 | $0.02806 | $16,602.10 | $8,639,598 |
| 2018-10-14 | $0.02807 | $0.03234 | $0.02806 | $0.03214 | $3,367.35 | $9,894,662 |
| 2018-10-15 | $0.03217 | $0.03701 | $0.02589 | $0.02775 | $12,960.90 | $8,544,028 |
| 2018-10-16 | $0.02773 | $0.03087 | $0.02568 | $0.03076 | $5,422.47 | $9,470,109 |
| 2018-10-17 | $0.03085 | $0.03933 | $0.02844 | $0.03669 | $7,503.83 | $11,296,652 |
| 2018-10-18 | $0.03669 | $0.03999 | $0.02734 | $0.03471 | $10,082.90 | $10,687,209 |
| 2018-10-19 | $0.03471 | $0.03652 | $0.03161 | $0.03385 | $8,224.56 | $10,423,129 |
| 2018-10-20 | $0.03384 | $0.03442 | $0.02916 | $0.03233 | $8,051.29 | $9,954,209 |
| 2018-10-21 | $0.03232 | $0.03482 | $0.02950 | $0.02965 | $5,976.13 | $9,129,056 |
| 2018-10-22 | $0.02964 | $0.03493 | $0.02646 | $0.03391 | $28,904.30 | $10,440,587 |
| 2018-10-23 | $0.03391 | $0.03505 | $0.02498 | $0.03505 | $24,500.30 | $10,790,199 |
| 2018-10-24 | $0.03666 | $0.1020 | $0.02975 | $0.03613 | $54,592.90 | $11,123,924 |
| 2018-10-25 | $0.03612 | $0.03612 | $0.02898 | $0.02981 | $11,233.10 | $9,176,871 |
| 2018-10-26 | $0.02974 | $0.05037 | $0.02847 | $0.05033 | $8,969.62 | $15,495,019 |
| 2018-10-27 | $0.05028 | $0.05049 | $0.02988 | $0.03243 | $5,284.03 | $9,985,860 |
| 2018-10-28 | $0.03257 | $0.03386 | $0.03029 | $0.03053 | $7,873.41 | $9,401,356 |
| 2018-10-29 | $0.02987 | $0.03266 | $0.02859 | $0.03225 | $9,077.92 | $9,928,438 |
| 2018-10-30 | $0.03219 | $0.03266 | $0.02528 | $0.02839 | $25,927.70 | $8,740,587 |
| 2018-10-31 | $0.02848 | $0.03024 | $0.02723 | $0.02723 | $4,376.77 | $8,384,386 |