Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02723 | $0.05313 | $0.02705 | $0.05037 | $11,155.10 | $15,508,443 |
| 2018-11-02 | $0.05023 | $0.05023 | $0.02826 | $0.02898 | $10,526.20 | $8,922,059 |
| 2018-11-03 | $0.02898 | $0.05148 | $0.02829 | $0.03969 | $10,290.90 | $12,219,130 |
| 2018-11-04 | $0.03969 | $0.04029 | $0.02866 | $0.02963 | $8,795.13 | $9,124,222 |
| 2018-11-05 | $0.02964 | $0.03017 | $0.02685 | $0.02796 | $10,024.40 | $8,607,393 |
| 2018-11-06 | $0.02806 | $0.02996 | $0.02708 | $0.02806 | $7,481.95 | $9,170,929 |
| 2018-11-07 | $0.02809 | $0.02968 | $0.02610 | $0.02620 | $5,560.25 | $8,065,347 |
| 2018-11-08 | $0.02618 | $0.03120 | $0.02583 | $0.02974 | $6,645.18 | $9,156,951 |
| 2018-11-09 | $0.02974 | $0.02987 | $0.02474 | $0.02474 | $10,306.10 | $7,617,178 |
| 2018-11-10 | $0.02473 | $0.02987 | $0.02473 | $0.02764 | $5,337.41 | $8,509,544 |
| 2018-11-11 | $0.02763 | $0.05075 | $0.02490 | $0.03607 | $38,446.30 | $11,105,420 |
| 2018-11-12 | $0.03625 | $0.03633 | $0.02910 | $0.03085 | $16,782.30 | $9,499,204 |
| 2018-11-13 | $0.03076 | $0.03087 | $0.02627 | $0.02822 | $9,938.51 | $8,689,969 |
| 2018-11-14 | $0.02815 | $0.02865 | $0.02114 | $0.02481 | $9,182.87 | $7,639,808 |
| 2018-11-15 | $0.02494 | $0.02518 | $0.02152 | $0.02399 | $16,986.80 | $7,385,366 |
| 2018-11-16 | $0.02400 | $0.02404 | $0.02019 | $0.02212 | $4,840.52 | $6,810,191 |
| 2018-11-17 | $0.02217 | $0.02273 | $0.02076 | $0.02177 | $4,810.60 | $6,702,090 |
| 2018-11-18 | $0.02170 | $0.02190 | $0.02113 | $0.02135 | $2,825.47 | $6,572,836 |
| 2018-11-19 | $0.02135 | $0.02472 | $0.01949 | $0.02127 | $7,915.37 | $6,547,958 |
| 2018-11-20 | $0.02118 | $0.02158 | $0.01725 | $0.01786 | $7,364.32 | $5,498,044 |
| 2018-11-21 | $0.01778 | $0.03340 | $0.01636 | $0.03337 | $44,025.90 | $10,274,879 |
| 2018-11-22 | $0.03329 | $0.04559 | $0.01938 | $0.04540 | $52,190.30 | $13,978,892 |
| 2018-11-23 | $0.04450 | $0.04616 | $0.02660 | $0.03206 | $6,269.45 | $9,871,693 |
| 2018-11-24 | $0.03204 | $0.03371 | $0.02360 | $0.03135 | $6,156.72 | $9,652,751 |
| 2018-11-25 | $0.03130 | $0.03139 | $0.02158 | $0.02170 | $3,829.93 | $6,682,446 |
| 2018-11-26 | $0.02169 | $0.02590 | $0.01620 | $0.01666 | $7,443.28 | $5,129,681 |
| 2018-11-27 | $0.01665 | $0.02238 | $0.01651 | $0.01908 | $2,846.28 | $5,875,459 |
| 2018-11-28 | $0.01911 | $0.02836 | $0.01906 | $0.02676 | $13,118.10 | $8,238,629 |
| 2018-11-29 | $0.02684 | $0.02804 | $0.02578 | $0.02691 | $19,524.63 | $8,285,291 |
| 2018-11-30 | $0.02697 | $0.02777 | $0.01794 | $0.02497 | $42,308.36 | $7,686,857 |