T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00006930 | $0.0002090 | $0.00006902 | $0.0001358 | $9,808.45 | $0 |
| 2018-04-02 | $0.0001365 | $0.0002113 | $0.0001356 | $0.0002113 | $543.21 | $0 |
| 2018-04-03 | $0.0002115 | $0.0002244 | $0.0001457 | $0.0001484 | $916.57 | $0 |
| 2018-04-04 | $0.0001483 | $0.0001483 | $0.0001345 | $0.0001358 | $1,270.40 | $0 |
| 2018-04-05 | $0.0001358 | $0.0001378 | $0.0001315 | $0.0001362 | $135.64 | $0 |
| 2018-04-06 | $0.0001355 | $0.0001369 | $0.00006537 | $0.0001323 | $700.13 | $0 |
| 2018-04-07 | $0.0001324 | $0.0002108 | $0.0001322 | $0.0002069 | $352.71 | $0 |
| 2018-04-08 | $0.0002071 | $0.0002109 | $0.00006969 | $0.0001403 | $4,125.49 | $0 |
| 2018-04-09 | $0.0001405 | $0.0001434 | $0.00006689 | $0.00006755 | $1,381.41 | $0 |
| 2018-04-10 | $0.00006760 | $0.0001373 | $0.00006714 | $0.0001365 | $977.65 | $0 |
| 2018-04-11 | $0.0001366 | $0.0002083 | $0.0001362 | $0.0001393 | $190.20 | $0 |
| 2018-04-12 | $0.0001389 | $0.0001590 | $0.0001352 | $0.0001582 | $1,643.39 | $0 |
| 2018-04-13 | $0.0001584 | $0.0001644 | $0.0001555 | $0.0001573 | $35.73 | $0 |
| 2018-04-14 | $0.0001573 | $0.0001611 | $0.00007899 | $0.00007993 | $4.32 | $0 |
| 2018-04-15 | $0.00008001 | $0.0001674 | $0.00008001 | $0.0001670 | $153.89 | $0 |
| 2018-04-16 | $0.0001669 | $0.0001678 | $0.0001584 | $0.0001599 | $0.7995 | $0 |
| 2018-04-17 | $0.00008021 | $0.0001627 | $0.00007863 | $0.00007889 | $745.98 | $0 |
| 2018-04-18 | $0.00007896 | $0.00008210 | $0.00007881 | $0.00008158 | $9.19 | $0 |
| 2018-04-19 | $0.00008164 | $0.0001649 | $0.00008128 | $0.00008263 | $31.39 | $0 |
| 2018-04-20 | $0.00008269 | $0.0001784 | $0.00008235 | $0.0001768 | $183.10 | $0 |
| 2018-04-21 | $0.0001768 | $0.0001794 | $0.00008892 | $0.0001786 | $198.92 | $0 |
| 2018-04-22 | $0.0001786 | $0.0001796 | $0.00008753 | $0.0001760 | $11.17 | $0 |
| 2018-04-23 | $0.0001756 | $0.0001789 | $0.00008865 | $0.0001783 | $181.31 | $0 |
| 2018-04-24 | $0.0001785 | $0.0001859 | $0.00009252 | $0.00009764 | $193.13 | $0 |
| 2018-04-25 | $0.00009698 | $0.0001890 | $0.00008796 | $0.0001758 | $12.91 | $0 |
| 2018-04-26 | $0.0001773 | $0.0001790 | $0.00008678 | $0.00009284 | $48.97 | $0 |
| 2018-04-27 | $0.00009297 | $0.0001862 | $0.00009143 | $0.0001789 | $234.33 | $0 |
| 2018-04-28 | $0.0001783 | $0.0001887 | $0.00009093 | $0.00009349 | $577.26 | $0 |
| 2018-04-29 | $0.00009345 | $0.0001905 | $0.00009321 | $0.00009405 | $2,258.43 | $0 |
| 2018-04-30 | $0.00009402 | $0.0001863 | $0.00009186 | $0.00009233 | $61.49 | $0 |