T-coin TCOIN
Xếp hạng #?
06:20:28 29/09/2018
T-coin (TCOIN)
Không hoạt động
Lịch sử giá T-coin (TCOIN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00009241 | $0.0001819 | $0.00008866 | $0.0001819 | $10.01 | $0 |
| 2018-05-02 | $0.0001817 | $0.0001837 | $0.00009071 | $0.00009219 | $55.31 | $0 |
| 2018-05-03 | $0.00009219 | $0.0001960 | $0.00009190 | $0.0001950 | $2,561.46 | $0 |
| 2018-05-04 | $0.0001950 | $0.0001954 | $0.00009642 | $0.0001939 | $28.01 | $0 |
| 2018-05-05 | $0.0001939 | $0.0001984 | $0.00009825 | $0.0001964 | $3,040.57 | $0 |
| 2018-05-06 | $0.0001966 | $0.0002885 | $0.00009445 | $0.0002882 | $456,112 | $0 |
| 2018-05-07 | $0.0002884 | $0.0003740 | $0.00009401 | $0.0002804 | $67,190.30 | $0 |
| 2018-05-08 | $0.0002810 | $0.0002810 | $0.00009149 | $0.0001843 | $2,999.78 | $0 |
| 2018-05-09 | $0.0001840 | $0.0001868 | $0.00009042 | $0.00009316 | $1,510.00 | $0 |
| 2018-05-10 | $0.00009314 | $0.0001822 | $0.00009073 | $0.0001805 | $1,926.86 | $0 |
| 2018-05-11 | $0.0001808 | $0.0001808 | $0.00008364 | $0.00008420 | $875.37 | $0 |
| 2018-05-12 | $0.00008395 | $0.0001719 | $0.00008297 | $0.0001694 | $489.89 | $0 |
| 2018-05-13 | $0.0001694 | $0.0001751 | $0.00008369 | $0.0001738 | $477.71 | $0 |
| 2018-05-14 | $0.0001738 | $0.0001752 | $0.00008637 | $0.00008689 | $116.65 | $0 |
| 2018-05-15 | $0.00008674 | $0.00008819 | $0.00008442 | $0.00008491 | $97.78 | $0 |
| 2018-05-16 | $0.00008486 | $0.0001671 | $0.00008135 | $0.0001669 | $99.58 | $0 |
| 2018-05-17 | $0.0001670 | $0.0001689 | $0.00008025 | $0.00008071 | $104.02 | $0 |
| 2018-05-18 | $0.00008078 | $0.0001630 | $0.00007958 | $0.00008240 | $43.20 | $0 |
| 2018-05-19 | $0.00008239 | $0.00008367 | $0.00008174 | $0.00008239 | $893.78 | $0 |
| 2018-05-20 | $0.00008245 | $0.0001703 | $0.00008192 | $0.00008517 | $279.43 | $0 |
| 2018-05-21 | $0.00008527 | $0.0001703 | $0.00008380 | $0.00008409 | $41.30 | $0 |
| 2018-05-22 | $0.00008408 | $0.0001649 | $0.00008004 | $0.00008012 | $37.69 | $0 |
| 2018-05-23 | $0.00008003 | $0.0001605 | $0.00007539 | $0.00007539 | $538.26 | $0 |
| 2018-05-24 | $0.00007520 | $0.0001520 | $0.00007276 | $0.0001510 | $397.28 | $0 |
| 2018-05-25 | $0.0001513 | $0.0001530 | $0.00007361 | $0.00007478 | $614.30 | $0 |
| 2018-05-26 | $0.00007468 | $0.00007623 | $0.00007292 | $0.00007332 | $3.04 | $0 |
| 2018-05-27 | $0.00007335 | $0.0001472 | $0.00007234 | $0.0001469 | $131.21 | $0 |
| 2018-05-28 | $0.0001469 | $0.0001482 | $0.00007099 | $0.00007121 | $62.03 | $0 |
| 2018-05-29 | $0.00007119 | $0.0001506 | $0.00007079 | $0.0001492 | $378.75 | $0 |
| 2018-05-30 | $0.0001493 | $0.0001510 | $0.00007305 | $0.00007384 | $98.58 | $0 |
| 2018-05-31 | $0.00007383 | $0.00007589 | $0.00007347 | $0.00007486 | $1.87 | $0 |