Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02044 | $0.02541 | $0.01510 | $0.02303 | $6,733.33 | $7,091,060 |
| 2019-01-02 | $0.02284 | $0.03057 | $0.01636 | $0.02058 | $54,341.16 | $6,336,440 |
| 2019-01-03 | $0.02060 | $0.02295 | $0.01915 | $0.02198 | $23,882.94 | $6,767,762 |
| 2019-01-04 | $0.02200 | $0.02324 | $0.01840 | $0.02323 | $18,244.34 | $7,153,800 |
| 2019-01-05 | $0.02340 | $0.02469 | $0.01917 | $0.02383 | $3,011.10 | $7,338,311 |
| 2019-01-06 | $0.02261 | $0.02494 | $0.02031 | $0.02489 | $21,902.41 | $7,663,464 |
| 2019-01-07 | $0.02490 | $0.02501 | $0.02089 | $0.02203 | $20,532.89 | $6,781,721 |
| 2019-01-08 | $0.02194 | $0.02559 | $0.01958 | $0.02471 | $43,188.44 | $7,607,946 |
| 2019-01-09 | $0.02475 | $0.02798 | $0.02260 | $0.02542 | $113,188 | $7,826,582 |
| 2019-01-10 | $0.02538 | $0.03036 | $0.02188 | $0.03033 | $216,958 | $9,338,015 |
| 2019-01-11 | $0.03032 | $0.05725 | $0.02297 | $0.04199 | $47,176.41 | $12,929,539 |
| 2019-01-12 | $0.04196 | $0.04989 | $0.03044 | $0.04920 | $133,150 | $15,148,961 |
| 2019-01-13 | $0.04912 | $0.04914 | $0.03766 | $0.04743 | $61,320.26 | $14,603,932 |
| 2019-01-14 | $0.04727 | $0.04776 | $0.03073 | $0.04626 | $101,975 | $14,243,850 |
| 2019-01-15 | $0.04626 | $0.04656 | $0.03188 | $0.04114 | $54,031.62 | $12,667,489 |
| 2019-01-16 | $0.04108 | $0.04303 | $0.03435 | $0.04014 | $107,779 | $12,358,753 |
| 2019-01-17 | $0.04013 | $0.04320 | $0.03345 | $0.04252 | $75,373.19 | $13,090,492 |
| 2019-01-18 | $0.04250 | $0.04271 | $0.03212 | $0.03869 | $76,540.45 | $11,911,063 |
| 2019-01-19 | $0.03869 | $0.04054 | $0.03285 | $0.03391 | $150,737 | $10,441,764 |
| 2019-01-20 | $0.03388 | $0.04014 | $0.03388 | $0.03543 | $2,885.69 | $10,909,221 |
| 2019-01-21 | $0.03469 | $0.03545 | $0.02865 | $0.03038 | $3,441.89 | $9,352,889 |
| 2019-01-22 | $0.03039 | $0.03771 | $0.02638 | $0.03723 | $32,892.76 | $11,462,625 |
| 2019-01-23 | $0.03723 | $0.03738 | $0.03012 | $0.03363 | $120,821 | $10,354,248 |
| 2019-01-24 | $0.03366 | $0.03568 | $0.02851 | $0.03363 | $96,749.66 | $10,353,159 |
| 2019-01-25 | $0.03370 | $0.03373 | $0.02616 | $0.03218 | $115,988 | $9,907,815 |
| 2019-01-26 | $0.03218 | $0.03382 | $0.02629 | $0.03099 | $81,032.15 | $9,541,033 |
| 2019-01-27 | $0.03101 | $0.03447 | $0.02919 | $0.03353 | $47,875.44 | $10,323,252 |
| 2019-01-28 | $0.03356 | $0.09998 | $0.02796 | $0.02840 | $81,917.31 | $8,742,638 |
| 2019-01-29 | $0.02842 | $0.03712 | $0.02792 | $0.03257 | $14,140.17 | $10,029,539 |
| 2019-01-30 | $0.03260 | $0.03260 | $0.02549 | $0.02552 | $7,988.73 | $7,855,922 |
| 2019-01-31 | $0.02551 | $0.03210 | $0.02550 | $0.02754 | $37,170.53 | $8,478,887 |