T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0003923 | $0.0003945 | $0.0003363 | $0.0003611 | $196.70 | $0 |
| 2017-07-02 | $0.0003611 | $0.0003764 | $0.0003557 | $0.0003748 | $1,466.08 | $0 |
| 2017-07-03 | $0.0003734 | $0.0006463 | $0.0003705 | $0.0003813 | $2,161.53 | $0 |
| 2017-07-04 | $0.0003805 | $0.0004459 | $0.0003565 | $0.0003628 | $86,262.30 | $0 |
| 2017-07-05 | $0.0003626 | $0.0003852 | $0.0003319 | $0.0003385 | $17,812.90 | $0 |
| 2017-07-06 | $0.0003387 | $0.0003642 | $0.0003091 | $0.0003353 | $9,926.98 | $0 |
| 2017-07-07 | $0.0003356 | $0.0003389 | $0.0002568 | $0.0002998 | $14,796.20 | $0 |
| 2017-07-08 | $0.0003001 | $0.0003001 | $0.0002259 | $0.0002540 | $12,292.90 | $0 |
| 2017-07-09 | $0.0002542 | $0.0003292 | $0.0002290 | $0.0002997 | $14,823.90 | $0 |
| 2017-07-10 | $0.0003002 | $0.0003018 | $0.0002282 | $0.0002581 | $14,231.40 | $0 |
| 2017-07-11 | $0.0002575 | $0.0002607 | $0.0001591 | $0.0002097 | $16,092.00 | $0 |
| 2017-07-12 | $0.0002087 | $0.0002091 | $0.0001616 | $0.0001670 | $9,947.29 | $0 |
| 2017-07-13 | $0.0001671 | $0.0001914 | $0.0001190 | $0.0001644 | $10,186.70 | $0 |
| 2017-07-14 | $0.0001643 | $0.0001886 | $0.0001305 | $0.0001562 | $5,972.53 | $0 |
| 2017-07-15 | $0.0001560 | $0.0001885 | $0.0001300 | $0.0001622 | $4,842.84 | $0 |
| 2017-07-16 | $0.0001619 | $0.0001641 | $0.0001140 | $0.0001155 | $5,378.67 | $0 |
| 2017-07-17 | $0.0001154 | $0.0001768 | $0.0001154 | $0.0001765 | $2,363.51 | $0 |
| 2017-07-18 | $0.0001769 | $0.0001882 | $0.0001502 | $0.0001616 | $1,443.32 | $0 |
| 2017-07-19 | $0.0001618 | $0.0001674 | $0.0001126 | $0.0001131 | $4,277.31 | $0 |
| 2017-07-20 | $0.0001128 | $0.0001820 | $0.0001128 | $0.0001687 | $4,526.24 | $0 |
| 2017-07-21 | $0.0001700 | $0.0001940 | $0.0001324 | $0.0001337 | $5,515.46 | $0 |
| 2017-07-22 | $0.0001336 | $0.0001917 | $0.0001330 | $0.0001699 | $1,515.76 | $0 |
| 2017-07-23 | $0.0001699 | $0.0001878 | $0.0001359 | $0.0001652 | $534.14 | $0 |
| 2017-07-24 | $0.0001650 | $0.0001936 | $0.0001363 | $0.0001379 | $5,661.64 | $0 |
| 2017-07-25 | $0.0001379 | $0.0001659 | $0.0001239 | $0.0001318 | $1,095.80 | $0 |
| 2017-07-26 | $0.0001319 | $0.0001602 | $0.0001219 | $0.0001259 | $1,566.57 | $0 |
| 2017-07-27 | $0.0001262 | $0.0001555 | $0.0001006 | $0.0001326 | $3,039.20 | $0 |
| 2017-07-28 | $0.0001330 | $0.0001409 | $0.0001072 | $0.0001396 | $2,417.57 | $0 |
| 2017-07-29 | $0.0001391 | $0.0001394 | $0.0001075 | $0.0001099 | $518.96 | $0 |
| 2017-07-30 | $0.0001099 | $0.0001373 | $0.0001041 | $0.0001369 | $290.64 | $0 |
| 2017-07-31 | $0.0001370 | $0.0001430 | $0.0001097 | $0.0001430 | $338.25 | $0 |