Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01201 | $0.01387 | $0.01186 | $0.01335 | $33,742.85 | $4,233,327 |
| 2019-03-02 | $0.01333 | $0.01336 | $0.01050 | $0.01051 | $38,086.53 | $3,333,590 |
| 2019-03-03 | $0.01051 | $0.01224 | $0.01022 | $0.01156 | $35,687.29 | $3,666,154 |
| 2019-03-04 | $0.01157 | $0.02322 | $0.007444 | $0.02194 | $67,753.33 | $6,957,047 |
| 2019-03-05 | $0.02179 | $0.02982 | $0.01036 | $0.01079 | $18,792.46 | $3,421,838 |
| 2019-03-06 | $0.01078 | $0.03197 | $0.01041 | $0.01505 | $29,091.34 | $4,771,902 |
| 2019-03-07 | $0.01506 | $0.01509 | $0.01046 | $0.01261 | $36,305.01 | $3,999,643 |
| 2019-03-08 | $0.01267 | $0.01467 | $0.009409 | $0.01183 | $30,145.90 | $3,752,295 |
| 2019-03-09 | $0.01192 | $0.01402 | $0.008763 | $0.01153 | $26,889.66 | $3,656,682 |
| 2019-03-10 | $0.01155 | $0.01604 | $0.01149 | $0.01563 | $29,449.36 | $4,956,056 |
| 2019-03-11 | $0.01564 | $0.01570 | $0.01113 | $0.01491 | $18,445.80 | $4,729,786 |
| 2019-03-12 | $0.01493 | $0.01517 | $0.01273 | $0.01478 | $27,864.62 | $4,687,717 |
| 2019-03-13 | $0.01481 | $0.01482 | $0.01351 | $0.01382 | $23,118.07 | $4,382,073 |
| 2019-03-14 | $0.01381 | $0.02890 | $0.01364 | $0.01376 | $91,728.90 | $4,363,548 |
| 2019-03-15 | $0.01375 | $0.01380 | $0.01305 | $0.01349 | $76,454.76 | $4,278,689 |
| 2019-03-16 | $0.01349 | $0.01421 | $0.01299 | $0.01303 | $21,493.42 | $4,132,542 |
| 2019-03-17 | $0.01303 | $0.01607 | $0.01279 | $0.01440 | $113,870 | $4,566,884 |
| 2019-03-18 | $0.01441 | $0.01523 | $0.01344 | $0.01492 | $32,447.32 | $4,732,022 |
| 2019-03-19 | $0.01492 | $0.01501 | $0.01274 | $0.01390 | $96,863.27 | $4,409,662 |
| 2019-03-20 | $0.01389 | $0.01393 | $0.01306 | $0.01306 | $69,112.57 | $4,142,357 |
| 2019-03-21 | $0.01308 | $0.01420 | $0.01222 | $0.01367 | $104,619 | $4,334,618 |
| 2019-03-22 | $0.01365 | $0.01406 | $0.01289 | $0.01386 | $96,243.20 | $4,394,745 |
| 2019-03-23 | $0.01384 | $0.01387 | $0.01315 | $0.01315 | $73,818.43 | $4,171,579 |
| 2019-03-24 | $0.01315 | $0.01317 | $0.01080 | $0.01085 | $69,181.47 | $3,439,857 |
| 2019-03-25 | $0.01086 | $0.01229 | $0.01074 | $0.01207 | $78,835.70 | $3,829,239 |
| 2019-03-26 | $0.01205 | $0.01210 | $0.01143 | $0.01150 | $74,949.09 | $3,648,510 |
| 2019-03-27 | $0.01151 | $0.01269 | $0.01149 | $0.01182 | $69,457.37 | $3,748,452 |
| 2019-03-28 | $0.01181 | $0.01256 | $0.009512 | $0.01170 | $72,255.98 | $3,711,209 |
| 2019-03-29 | $0.01170 | $0.01250 | $0.01112 | $0.01247 | $83,971.23 | $3,954,498 |
| 2019-03-30 | $0.01246 | $0.01320 | $0.009828 | $0.01252 | $92,157.02 | $3,972,136 |
| 2019-03-31 | $0.01252 | $0.01262 | $0.009765 | $0.01140 | $85,189.44 | $3,616,481 |