Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005947 | $0.01011 | $0.005942 | $0.008025 | $3,878.65 | $2,545,187 |
| 2019-05-02 | $0.008025 | $0.008418 | $0.006226 | $0.007908 | $4,956.12 | $2,508,031 |
| 2019-05-03 | $0.007907 | $0.009759 | $0.006044 | $0.009101 | $5,902.96 | $2,886,312 |
| 2019-05-04 | $0.009100 | $0.009290 | $0.007559 | $0.008103 | $3,653.56 | $2,569,941 |
| 2019-05-05 | $0.008103 | $0.008210 | $0.007570 | $0.007737 | $3,771.27 | $2,453,725 |
| 2019-05-06 | $0.007737 | $0.008080 | $0.006788 | $0.007211 | $4,134.12 | $2,287,065 |
| 2019-05-07 | $0.007210 | $0.007367 | $0.003384 | $0.003598 | $8,906.61 | $1,141,001 |
| 2019-05-08 | $0.003594 | $0.004168 | $0.002740 | $0.003433 | $7,726.32 | $1,088,777 |
| 2019-05-09 | $0.003433 | $0.004383 | $0.002663 | $0.003242 | $4,113.47 | $1,028,285 |
| 2019-05-10 | $0.003241 | $0.004988 | $0.002894 | $0.004956 | $6,355.08 | $1,571,889 |
| 2019-05-11 | $0.004964 | $0.005055 | $0.003320 | $0.003960 | $2,860.36 | $1,255,778 |
| 2019-05-12 | $0.003961 | $0.004187 | $0.003545 | $0.004119 | $3,081.42 | $1,306,312 |
| 2019-05-13 | $0.004119 | $0.009145 | $0.003465 | $0.003903 | $5,681.41 | $1,237,686 |
| 2019-05-14 | $0.003905 | $0.009743 | $0.003849 | $0.004460 | $4,908.04 | $1,414,548 |
| 2019-05-15 | $0.004460 | $0.01173 | $0.002547 | $0.003157 | $4,348.75 | $1,001,117 |
| 2019-05-16 | $0.003155 | $0.005017 | $0.003155 | $0.003304 | $3,115.51 | $1,047,976 |
| 2019-05-17 | $0.003302 | $0.004137 | $0.003242 | $0.003646 | $4,136.95 | $1,156,441 |
| 2019-05-18 | $0.003646 | $0.003677 | $0.002212 | $0.003449 | $3,044.53 | $1,093,906 |
| 2019-05-19 | $0.003447 | $0.003813 | $0.003149 | $0.003613 | $3,504.12 | $1,145,752 |
| 2019-05-20 | $0.003613 | $0.003613 | $0.002832 | $0.003298 | $3,847.32 | $1,046,104 |
| 2019-05-21 | $0.003297 | $0.003673 | $0.002894 | $0.002902 | $3,642.12 | $920,325 |
| 2019-05-22 | $0.002902 | $0.002902 | $0.002066 | $0.002448 | $3,909.31 | $776,505 |
| 2019-05-23 | $0.002448 | $0.003335 | $0.001907 | $0.002358 | $3,150.30 | $747,854 |
| 2019-05-24 | $0.002359 | $0.003050 | $0.001792 | $0.002039 | $3,336.23 | $646,636 |
| 2019-05-25 | $0.002039 | $0.002177 | $0.001993 | $0.002172 | $1,917.29 | $688,800 |
| 2019-05-26 | $0.002169 | $0.002345 | $0.001993 | $0.002290 | $3,481.53 | $726,326 |
| 2019-05-27 | $0.002290 | $0.002331 | $0.001633 | $0.002257 | $3,374.57 | $715,749 |
| 2019-05-28 | $0.002255 | $0.006080 | $0.001544 | $0.002044 | $3,101.73 | $648,148 |
| 2019-05-29 | $0.002044 | $0.002044 | $0.001606 | $0.001783 | $2,925.15 | $565,337 |
| 2019-05-30 | $0.001783 | $0.004871 | $0.001625 | $0.004869 | $7,071.03 | $1,544,129 |
| 2019-05-31 | $0.004869 | $0.005011 | $0.001591 | $0.002662 | $3,354.83 | $844,094 |