T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0002065 | $0.0002213 | $0.0001059 | $0.0002186 | $930.64 | $0 |
| 2018-03-02 | $0.0002181 | $0.0002230 | $0.0002161 | $0.0002207 | $877.60 | $0 |
| 2018-03-03 | $0.0002204 | $0.0002272 | $0.0001126 | $0.0001146 | $944.06 | $0 |
| 2018-03-04 | $0.0001144 | $0.0002282 | $0.0001110 | $0.0001151 | $130.49 | $0 |
| 2018-03-05 | $0.0001150 | $0.0002321 | $0.0001142 | $0.0001154 | $512.45 | $0 |
| 2018-03-06 | $0.0001151 | $0.0002266 | $0.0001061 | $0.0001073 | $646.00 | $0 |
| 2018-03-07 | $0.0001072 | $0.0002162 | $0.00009445 | $0.0001981 | $4,540.93 | $0 |
| 2018-03-08 | $0.0001978 | $0.0002019 | $0.00009063 | $0.0001871 | $2,094.74 | $0 |
| 2018-03-09 | $0.0001859 | $0.0001881 | $0.00008746 | $0.00009256 | $298.26 | $0 |
| 2018-03-10 | $0.00009260 | $0.0001871 | $0.00009034 | $0.0001761 | $364.85 | $0 |
| 2018-03-11 | $0.0001755 | $0.0002872 | $0.0001695 | $0.0002872 | $16,947.30 | $0 |
| 2018-03-12 | $0.0002863 | $0.0002915 | $0.00009745 | $0.0001828 | $3,920.51 | $0 |
| 2018-03-13 | $0.0001818 | $0.0001897 | $0.0001775 | $0.0001830 | $483.66 | $0 |
| 2018-03-14 | $0.0001830 | $0.0001872 | $0.0001599 | $0.0001642 | $1,520.29 | $0 |
| 2018-03-15 | $0.0001641 | $0.0001663 | $0.00007768 | $0.0001653 | $1,027.63 | $0 |
| 2018-03-16 | $0.0001652 | $0.0001716 | $0.0001590 | $0.0001658 | $0.9945 | $0 |
| 2018-03-17 | $0.0001660 | $0.0001660 | $0.00007888 | $0.0001581 | $62.40 | $0 |
| 2018-03-18 | $0.0001577 | $0.0001662 | $0.00007375 | $0.0001645 | $51.47 | $0 |
| 2018-03-19 | $0.0001638 | $0.0001736 | $0.00008161 | $0.0001706 | $470.17 | $0 |
| 2018-03-20 | $0.0001725 | $0.0001795 | $0.00008346 | $0.0001778 | $2,074.86 | $0 |
| 2018-03-21 | $0.0001781 | $0.0001832 | $0.00008786 | $0.00008912 | $1,244.50 | $0 |
| 2018-03-22 | $0.00008896 | $0.0001804 | $0.00008882 | $0.0001740 | $1,332.84 | $0 |
| 2018-03-23 | $0.0001740 | $0.0001740 | $0.00008315 | $0.00008784 | $970.42 | $0 |
| 2018-03-24 | $0.00008912 | $0.0001799 | $0.00008842 | $0.0001724 | $4,596.66 | $0 |
| 2018-03-25 | $0.0001701 | $0.0001727 | $0.00008376 | $0.0001689 | $590.16 | $0 |
| 2018-03-26 | $0.0001688 | $0.0001697 | $0.00007877 | $0.0001636 | $141.33 | $0 |
| 2018-03-27 | $0.0001634 | $0.0001639 | $0.0001552 | $0.0001558 | $3.38 | $0 |
| 2018-03-28 | $0.0001557 | $0.0001620 | $0.00007934 | $0.0001586 | $59.42 | $0 |
| 2018-03-29 | $0.0001588 | $0.0001591 | $0.00007000 | $0.0001420 | $2,331.49 | $0 |
| 2018-03-30 | $0.0001417 | $0.0001424 | $0.00006700 | $0.00006836 | $133.69 | $0 |
| 2018-03-31 | $0.00006837 | $0.0001428 | $0.00006837 | $0.00006930 | $93.28 | $0 |