Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02504 | $0.02509 | $0.01690 | $0.02384 | $25,021.74 | $7,341,100 |
| 2018-12-02 | $0.02380 | $0.02657 | $0.01550 | $0.02500 | $22,227.74 | $7,698,189 |
| 2018-12-03 | $0.02508 | $0.02508 | $0.01864 | $0.02127 | $21,005.81 | $6,548,016 |
| 2018-12-04 | $0.02125 | $0.02321 | $0.008544 | $0.02141 | $47,449.53 | $6,591,535 |
| 2018-12-05 | $0.02143 | $0.02196 | $0.01930 | $0.01995 | $28,836.68 | $6,141,231 |
| 2018-12-06 | $0.01993 | $0.02093 | $0.01789 | $0.01789 | $26,736.10 | $5,507,753 |
| 2018-12-07 | $0.01555 | $0.02020 | $0.01400 | $0.02020 | $37,222.27 | $6,220,063 |
| 2018-12-08 | $0.01726 | $0.02837 | $0.01725 | $0.02640 | $56,237.11 | $8,129,004 |
| 2018-12-09 | $0.02632 | $0.02647 | $0.02109 | $0.02240 | $43,649.74 | $6,897,550 |
| 2018-12-10 | $0.02237 | $0.03045 | $0.01621 | $0.03037 | $111,536 | $9,350,482 |
| 2018-12-11 | $0.03034 | $0.03034 | $0.02647 | $0.02832 | $39,310.33 | $8,720,587 |
| 2018-12-12 | $0.02736 | $0.02738 | $0.02053 | $0.02503 | $37,345.35 | $7,707,859 |
| 2018-12-13 | $0.02505 | $0.07132 | $0.01995 | $0.02888 | $68,012.27 | $8,891,517 |
| 2018-12-14 | $0.02864 | $0.02905 | $0.01456 | $0.02293 | $40,109.64 | $7,060,044 |
| 2018-12-15 | $0.02293 | $0.02313 | $0.01664 | $0.02142 | $6,750.98 | $6,593,869 |
| 2018-12-16 | $0.02150 | $0.02265 | $0.01747 | $0.02090 | $5,365.59 | $6,435,431 |
| 2018-12-17 | $0.02080 | $0.02189 | $0.01535 | $0.01920 | $8,492.37 | $5,912,370 |
| 2018-12-18 | $0.01920 | $0.02185 | $0.01831 | $0.02185 | $8,727.63 | $6,727,915 |
| 2018-12-19 | $0.02193 | $0.02576 | $0.02004 | $0.02398 | $6,552.93 | $7,384,054 |
| 2018-12-20 | $0.02393 | $0.02626 | $0.01940 | $0.02516 | $36,688.01 | $7,747,606 |
| 2018-12-21 | $0.02512 | $0.02599 | $0.01840 | $0.01840 | $11,425.88 | $5,666,363 |
| 2018-12-22 | $0.01994 | $0.02486 | $0.01744 | $0.02167 | $6,011.03 | $6,673,048 |
| 2018-12-23 | $0.01909 | $0.02372 | $0.01755 | $0.02024 | $27,787.33 | $6,232,575 |
| 2018-12-24 | $0.02049 | $0.03730 | $0.01936 | $0.02337 | $28,366.31 | $7,196,504 |
| 2018-12-25 | $0.02330 | $0.03049 | $0.01688 | $0.01714 | $16,259.65 | $5,278,416 |
| 2018-12-26 | $0.01701 | $0.02779 | $0.01567 | $0.02067 | $8,412.17 | $6,364,793 |
| 2018-12-27 | $0.02011 | $0.02699 | $0.01759 | $0.01932 | $17,816.06 | $5,949,537 |
| 2018-12-28 | $0.01935 | $0.02256 | $0.01462 | $0.02256 | $7,412.19 | $6,946,602 |
| 2018-12-29 | $0.02268 | $0.02293 | $0.01134 | $0.02040 | $34,634.49 | $6,282,139 |
| 2018-12-30 | $0.02038 | $0.02108 | $0.006143 | $0.01809 | $21,567.05 | $5,569,388 |
| 2018-12-31 | $0.01811 | $0.02160 | $0.009192 | $0.02041 | $36,697.79 | $6,284,228 |