Torcoin TOR
Xếp hạng #?
04:54:11 08/05/2018
Torcoin (TOR)
Không hoạt động
Lịch sử giá Torcoin (TOR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1906 | $0.1906 | $0.09695 | $0.1642 | $497.11 | $51,932.00 |
| 2017-09-02 | $0.1645 | $0.1887 | $0.1338 | $0.1644 | $96.48 | $51,967.73 |
| 2017-09-03 | $0.1645 | $0.1665 | $0.1288 | $0.1374 | $57.97 | $43,451.78 |
| 2017-09-04 | $0.1375 | $0.2438 | $0.1023 | $0.2438 | $1,621.29 | $77,079.26 |
| 2017-09-05 | $0.2450 | $0.2508 | $0.1197 | $0.1401 | $578.13 | $44,283.96 |
| 2017-09-06 | $0.1402 | $0.1477 | $0.1161 | $0.1216 | $1,249.27 | $38,455.53 |
| 2017-09-07 | $0.1214 | $0.3399 | $0.09127 | $0.3384 | $863.73 | $106,993 |
| 2017-09-08 | $0.3385 | $0.3385 | $0.1259 | $0.1339 | $211.94 | $42,321.44 |
| 2017-09-09 | $0.1341 | $0.1621 | $0.1155 | $0.1618 | $89.25 | $51,144.09 |
| 2017-09-10 | $0.1613 | $0.1653 | $0.08645 | $0.08672 | $102.74 | $27,420.17 |
| 2017-09-11 | $0.08658 | $0.1240 | $0.08486 | $0.09860 | $308.79 | $31,176.72 |
| 2017-09-12 | $0.09857 | $0.1184 | $0.08887 | $0.08943 | $237.87 | $28,276.32 |
| 2017-09-13 | $0.08909 | $0.08942 | $0.08137 | $0.08424 | $134.49 | $26,635.64 |
| 2017-09-14 | $0.08424 | $0.09334 | $0.07582 | $0.07582 | $99.87 | $23,972.37 |
| 2017-09-15 | $0.07641 | $0.09553 | $0.06374 | $0.06374 | $196.66 | $20,153.22 |
| 2017-09-16 | $0.06357 | $0.1136 | $0.06125 | $0.06474 | $340.47 | $20,470.06 |
| 2017-09-17 | $0.06470 | $0.08082 | $0.04512 | $0.04935 | $199.93 | $15,602.62 |
| 2017-09-18 | $0.04925 | $0.08200 | $0.04060 | $0.05877 | $91.47 | $18,582.38 |
| 2017-09-19 | $0.05891 | $0.07302 | $0.05724 | $0.06210 | $109.20 | $19,635.63 |
| 2017-09-20 | $0.06202 | $0.06298 | $0.04932 | $0.05022 | $79.16 | $15,880.00 |
| 2017-09-21 | $0.04998 | $0.05031 | $0.04714 | $0.04781 | $75.36 | $15,117.76 |
| 2017-09-22 | $0.03653 | $0.03678 | $0.03536 | $0.03617 | $3.62 | $11,437.69 |
| 2017-09-23 | $0.03607 | $0.03719 | $0.03573 | $0.03706 | $3.71 | $11,717.26 |
| 2017-09-24 | $0.03685 | $0.03732 | $0.03653 | $0.03669 | $3.68 | $11,599.77 |
| 2017-09-25 | $0.03665 | $0.1269 | $0.03664 | $0.1165 | $37.53 | $36,838.27 |
| 2017-09-26 | $0.1165 | $0.1257 | $0.03885 | $0.03892 | $3.90 | $12,304.66 |
| 2017-09-27 | $0.03881 | $0.04647 | $0.03881 | $0.04628 | $8.41 | $14,632.96 |
| 2017-09-28 | $0.04628 | $0.07907 | $0.04553 | $0.06475 | $9.44 | $20,473.44 |
| 2017-09-29 | $0.06470 | $0.1624 | $0.06470 | $0.1496 | $30.87 | $47,286.39 |
| 2017-09-30 | $0.1496 | $0.2521 | $0.1494 | $0.1899 | $181.71 | $60,039.77 |