Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01140 | $0.01188 | $0.01135 | $0.01169 | $78,680.73 | $3,707,188 |
| 2019-04-02 | $0.01169 | $0.01400 | $0.01148 | $0.01391 | $34,390.85 | $4,410,892 |
| 2019-04-03 | $0.01391 | $0.01547 | $0.01250 | $0.01410 | $28,479.53 | $4,473,043 |
| 2019-04-04 | $0.01412 | $0.01467 | $0.01168 | $0.01224 | $84,113.66 | $3,881,204 |
| 2019-04-05 | $0.01224 | $0.01453 | $0.01108 | $0.01254 | $34,340.96 | $3,975,894 |
| 2019-04-06 | $0.01254 | $0.01254 | $0.01151 | $0.01210 | $19,685.05 | $3,838,156 |
| 2019-04-07 | $0.01209 | $0.01229 | $0.01172 | $0.01221 | $24,603.49 | $3,871,003 |
| 2019-04-08 | $0.01221 | $0.01271 | $0.01182 | $0.01206 | $24,978.26 | $3,823,432 |
| 2019-04-09 | $0.01206 | $0.01264 | $0.01044 | $0.01180 | $23,732.55 | $3,743,270 |
| 2019-04-10 | $0.01180 | $0.01195 | $0.01098 | $0.01163 | $37,787.52 | $3,687,502 |
| 2019-04-11 | $0.01163 | $0.01168 | $0.009907 | $0.009929 | $20,463.07 | $3,148,831 |
| 2019-04-12 | $0.009922 | $0.01029 | $0.008816 | $0.009130 | $26,513.10 | $2,895,429 |
| 2019-04-13 | $0.009127 | $0.009759 | $0.008419 | $0.008730 | $23,255.43 | $2,768,720 |
| 2019-04-14 | $0.008730 | $0.008815 | $0.008326 | $0.008499 | $2,537.07 | $2,695,370 |
| 2019-04-15 | $0.008499 | $0.008634 | $0.005514 | $0.006137 | $7,537.85 | $1,946,339 |
| 2019-04-16 | $0.006137 | $0.007078 | $0.005253 | $0.006384 | $7,824.95 | $2,024,703 |
| 2019-04-17 | $0.006380 | $0.01348 | $0.005731 | $0.01335 | $10,939.49 | $4,232,924 |
| 2019-04-18 | $0.01335 | $0.01479 | $0.006368 | $0.007979 | $4,050.65 | $2,530,390 |
| 2019-04-19 | $0.007979 | $0.008135 | $0.006220 | $0.007010 | $3,969.78 | $2,223,256 |
| 2019-04-20 | $0.007011 | $0.01336 | $0.006449 | $0.007164 | $3,446.15 | $2,272,200 |
| 2019-04-21 | $0.007167 | $0.009147 | $0.006884 | $0.007115 | $2,518.08 | $2,256,672 |
| 2019-04-22 | $0.007113 | $0.007327 | $0.007014 | $0.007288 | $2,126.35 | $2,311,405 |
| 2019-04-23 | $0.007289 | $0.009308 | $0.006896 | $0.006940 | $2,553.08 | $2,200,865 |
| 2019-04-24 | $0.006940 | $0.007139 | $0.005201 | $0.005885 | $5,497.94 | $1,866,372 |
| 2019-04-25 | $0.005885 | $0.008837 | $0.004815 | $0.006449 | $3,480.00 | $2,045,303 |
| 2019-04-26 | $0.006447 | $0.01152 | $0.002114 | $0.005843 | $10,108.80 | $1,853,004 |
| 2019-04-27 | $0.005846 | $0.007263 | $0.005566 | $0.005566 | $2,447.91 | $1,765,216 |
| 2019-04-28 | $0.005565 | $0.008305 | $0.005109 | $0.005145 | $2,608.58 | $1,631,708 |
| 2019-04-29 | $0.005147 | $0.007758 | $0.005137 | $0.007749 | $3,341.26 | $2,457,680 |
| 2019-04-30 | $0.007750 | $0.008215 | $0.005602 | $0.005947 | $2,250.13 | $1,886,070 |