T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001805 | $0.002449 | $0.001664 | $0.002286 | $108,290 | $0 |
| 2017-03-02 | $0.002290 | $0.002461 | $0.001871 | $0.002439 | $58,716.50 | $0 |
| 2017-03-03 | $0.002439 | $0.002439 | $0.002136 | $0.002422 | $110,787 | $0 |
| 2017-03-04 | $0.002427 | $0.002429 | $0.0008637 | $0.0008711 | $109,463 | $0 |
| 2017-03-06 | $0.002257 | $0.002317 | $0.0008641 | $0.001017 | $116,173 | $0 |
| 2017-03-07 | $0.001346 | $0.002007 | $0.001346 | $0.001958 | $71,237.00 | $0 |
| 2017-03-08 | $0.002006 | $0.002126 | $0.001210 | $0.001794 | $113,227 | $0 |
| 2017-03-09 | $0.001795 | $0.002038 | $0.001186 | $0.002020 | $81,287.60 | $0 |
| 2017-03-10 | $0.002022 | $0.002031 | $0.001366 | $0.001664 | $60,419.10 | $0 |
| 2017-03-11 | $0.001663 | $0.002054 | $0.001628 | $0.001964 | $78,993.80 | $0 |
| 2017-03-12 | $0.001965 | $0.002076 | $0.001780 | $0.002076 | $34,305.80 | $0 |
| 2017-03-13 | $0.002077 | $0.002080 | $0.001836 | $0.001922 | $65,091.60 | $0 |
| 2017-03-14 | $0.001934 | $0.001984 | $0.001802 | $0.001972 | $49,934.40 | $0 |
| 2017-03-15 | $0.001959 | $0.001983 | $0.001728 | $0.001862 | $52,824.20 | $0 |
| 2017-03-16 | $0.001864 | $0.001874 | $0.001418 | $0.001687 | $54,056.40 | $0 |
| 2017-03-17 | $0.001652 | $0.001675 | $0.001204 | $0.001320 | $70,206.70 | $0 |
| 2017-03-18 | $0.001298 | $0.001485 | $0.001132 | $0.001198 | $30,852.10 | $0 |
| 2017-03-19 | $0.001172 | $0.001430 | $0.001100 | $0.001223 | $53,886.00 | $0 |
| 2017-03-20 | $0.001224 | $0.001392 | $0.001176 | $0.001265 | $32,471.90 | $0 |
| 2017-03-21 | $0.001266 | $0.001341 | $0.001227 | $0.001311 | $16,831.80 | $0 |
| 2017-03-22 | $0.001311 | $0.001325 | $0.001166 | $0.001196 | $17,254.00 | $0 |
| 2017-03-23 | $0.001197 | $0.001517 | $0.001196 | $0.001236 | $65,248.10 | $0 |
| 2017-03-24 | $0.001236 | $0.001422 | $0.001103 | $0.001106 | $63,785.40 | $0 |
| 2017-03-25 | $0.001105 | $0.001530 | $0.001104 | $0.001313 | $87,369.40 | $0 |
| 2017-03-26 | $0.001500 | $0.001512 | $0.001061 | $0.001228 | $75,632.40 | $0 |
| 2017-03-27 | $0.001235 | $0.001415 | $0.001160 | $0.001265 | $150,606 | $0 |
| 2017-03-28 | $0.001253 | $0.001352 | $0.001040 | $0.001288 | $95,445.30 | $0 |
| 2017-03-29 | $0.001287 | $0.001321 | $0.001044 | $0.001175 | $69,381.00 | $0 |
| 2017-03-30 | $0.001178 | $0.001335 | $0.001118 | $0.001242 | $117,336 | $0 |
| 2017-03-31 | $0.001242 | $0.001339 | $0.0009376 | $0.001275 | $211,601 | $0 |