Torcoin TOR
Xếp hạng #?
04:54:11 08/05/2018
Torcoin (TOR)
Không hoạt động
Lịch sử giá Torcoin (TOR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.31 | $1.58 | $0.7947 | $0.8663 | $22,454.90 | $110,361 |
| 2017-05-02 | $0.8659 | $1.32 | $0.6727 | $1.07 | $21,571.40 | $138,096 |
| 2017-05-03 | $1.08 | $1.15 | $0.8442 | $1.06 | $6,055.64 | $137,331 |
| 2017-05-04 | $1.06 | $1.10 | $0.8954 | $0.9213 | $4,178.30 | $120,077 |
| 2017-05-05 | $0.9232 | $1.02 | $0.5902 | $0.6165 | $5,260.69 | $80,994.73 |
| 2017-05-06 | $0.6171 | $0.6669 | $0.5816 | $0.6283 | $5,299.56 | $83,208.36 |
| 2017-05-07 | $0.6275 | $0.9992 | $0.6191 | $0.8682 | $876.80 | $116,122 |
| 2017-05-08 | $0.8683 | $1.92 | $0.8554 | $1.92 | $20,314.70 | $259,009 |
| 2017-05-09 | $1.92 | $1.92 | $1.21 | $1.24 | $7,020.26 | $168,884 |
| 2017-05-10 | $1.25 | $1.41 | $1.06 | $1.24 | $4,001.79 | $168,764 |
| 2017-05-11 | $1.24 | $2.00 | $1.22 | $1.53 | $7,283.11 | $210,799 |
| 2017-05-12 | $1.53 | $1.76 | $1.27 | $1.29 | $7,367.22 | $307,302 |
| 2017-05-13 | $1.29 | $1.57 | $1.07 | $1.19 | $8,959.03 | $285,101 |
| 2017-05-14 | $1.20 | $1.26 | $1.10 | $1.19 | $2,876.69 | $287,023 |
| 2017-05-15 | $1.20 | $1.24 | $1.07 | $1.08 | $4,449.65 | $261,710 |
| 2017-05-16 | $1.08 | $1.19 | $0.9444 | $0.9583 | $4,670.87 | $232,323 |
| 2017-05-17 | $0.9580 | $1.16 | $0.9480 | $1.04 | $4,974.82 | $253,357 |
| 2017-05-18 | $1.04 | $1.52 | $1.01 | $1.17 | $26,452.50 | $286,797 |
| 2017-05-19 | $1.17 | $1.22 | $0.9573 | $1.06 | $5,148.85 | $261,649 |
| 2017-05-20 | $1.06 | $1.56 | $0.9938 | $1.56 | $5,346.28 | $385,273 |
| 2017-05-21 | $1.11 | $1.21 | $1.03 | $1.03 | $7,300.22 | $256,918 |
| 2017-05-22 | $1.04 | $1.23 | $0.9515 | $1.20 | $11,664.00 | $299,619 |
| 2017-05-23 | $1.20 | $1.22 | $0.8148 | $0.9561 | $3,146.02 | $239,683 |
| 2017-05-24 | $0.9573 | $4.55 | $0.9337 | $1.07 | $8,878.83 | $267,830 |
| 2017-05-25 | $1.07 | $1.21 | $0.9216 | $1.08 | $11,956.10 | $272,446 |
| 2017-05-26 | $1.07 | $1.55 | $0.6435 | $0.6977 | $4,613.30 | $177,390 |
| 2017-05-27 | $0.7001 | $0.8908 | $0.5835 | $0.6158 | $1,964.40 | $157,409 |
| 2017-05-28 | $0.6198 | $1.45 | $0.6198 | $0.7061 | $6,777.69 | $181,383 |
| 2017-05-29 | $0.7046 | $1.97 | $0.3880 | $0.6361 | $7,889.24 | $164,188 |
| 2017-05-30 | $0.6368 | $0.7219 | $0.4467 | $0.5863 | $7,268.45 | $152,053 |
| 2017-05-31 | $0.5886 | $0.8186 | $0.5482 | $0.7900 | $5,049.98 | $205,884 |