T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) 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 | $0.0001421 | $0.0001457 | $0.00009579 | $0.00009835 | $1,744.28 | $0 |
| 2017-09-02 | $0.00009848 | $0.0001422 | $0.00009222 | $0.0001377 | $451.18 | $0 |
| 2017-09-03 | $0.0001378 | $0.0001412 | $0.00008947 | $0.0001383 | $622.30 | $0 |
| 2017-09-04 | $0.0001384 | $0.0001385 | $0.00008306 | $0.00008637 | $124.35 | $0 |
| 2017-09-05 | $0.00008682 | $0.00009383 | $0.00008179 | $0.00008830 | $21.76 | $0 |
| 2017-09-06 | $0.00008840 | $0.0001398 | $0.00008840 | $0.00009258 | $359.88 | $0 |
| 2017-09-07 | $0.00009240 | $0.0001384 | $0.00009045 | $0.00009266 | $273.81 | $0 |
| 2017-09-08 | $0.00009268 | $0.0001409 | $0.00008289 | $0.00008641 | $1,062.24 | $0 |
| 2017-09-09 | $0.00008658 | $0.0001315 | $0.00008412 | $0.00008709 | $899.21 | $0 |
| 2017-09-10 | $0.00008687 | $0.0001298 | $0.00004282 | $0.00004295 | $621.79 | $0 |
| 2017-09-11 | $0.00004288 | $0.00008820 | $0.00004258 | $0.00008508 | $263.55 | $0 |
| 2017-09-12 | $0.00008516 | $0.0001317 | $0.00004533 | $0.00008419 | $650.37 | $0 |
| 2017-09-13 | $0.00008390 | $0.00008422 | $0.00007559 | $0.00007755 | $18.19 | $0 |
| 2017-09-14 | $0.00007754 | $0.0001165 | $0.00006245 | $0.00006254 | $704.12 | $0 |
| 2017-09-15 | $0.00006303 | $0.0001005 | $0.00005978 | $0.00007438 | $275.42 | $0 |
| 2017-09-16 | $0.00007419 | $0.00008177 | $0.00003648 | $0.00007456 | $1,268.64 | $0 |
| 2017-09-17 | $0.00007451 | $0.00007559 | $0.00003499 | $0.00007405 | $263.42 | $0 |
| 2017-09-18 | $0.00007390 | $0.00008258 | $0.00007390 | $0.00008186 | $678.50 | $0 |
| 2017-09-19 | $0.00008206 | $0.0001220 | $0.00007896 | $0.0001178 | $650.35 | $0 |
| 2017-09-20 | $0.0001176 | $0.0001214 | $0.00007783 | $0.00007801 | $484.79 | $0 |
| 2017-09-21 | $0.00007763 | $0.0001118 | $0.00007436 | $0.0001087 | $45.62 | $0 |
| 2017-09-22 | $0.0001086 | $0.0001124 | $0.00007451 | $0.00007836 | $21.86 | $0 |
| 2017-09-23 | $0.00007800 | $0.00008256 | $0.00007335 | $0.00007353 | $31.94 | $0 |
| 2017-09-24 | $0.00007352 | $0.0001098 | $0.00007223 | $0.00007352 | $158.87 | $0 |
| 2017-09-25 | $0.00007345 | $0.0001175 | $0.00007342 | $0.0001165 | $237.98 | $0 |
| 2017-09-26 | $0.0001164 | $0.0001169 | $0.00003921 | $0.00007686 | $133.76 | $0 |
| 2017-09-27 | $0.00007664 | $0.0001266 | $0.00007664 | $0.0001262 | $335.67 | $0 |
| 2017-09-28 | $0.0001262 | $0.0001282 | $0.00004188 | $0.0001259 | $4,469.29 | $0 |
| 2017-09-29 | $0.0001258 | $0.0001264 | $0.00008194 | $0.00008343 | $1,249.80 | $0 |
| 2017-09-30 | $0.00008344 | $0.0001305 | $0.00008336 | $0.00008685 | $2,025.37 | $0 |