TBCoin TBC
Xếp hạng #?
00:04:25 15/03/2017
TBCoin (TBC)
Không hoạt động
Lịch sử giá TBCoin (TBC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $2.84 | $3.08 | $2.79 | $3.06 | $1,875,620 | $0 |
| 2016-04-02 | $3.07 | $3.11 | $3.04 | $3.07 | $819,121 | $0 |
| 2016-04-03 | $3.07 | $3.18 | $3.06 | $3.18 | $923,394 | $0 |
| 2016-04-04 | $3.18 | $3.24 | $3.13 | $3.23 | $701,744 | $0 |
| 2016-04-05 | $3.23 | $3.25 | $2.88 | $3.19 | $636,197 | $0 |
| 2016-04-06 | $3.20 | $3.26 | $3.15 | $3.22 | $943,914 | $0 |
| 2016-04-07 | $3.22 | $3.25 | $3.03 | $3.12 | $854,631 | $0 |
| 2016-04-08 | $3.13 | $3.25 | $3.10 | $3.14 | $702,396 | $0 |
| 2016-04-09 | $3.14 | $3.21 | $3.01 | $3.21 | $674,996 | $0 |
| 2016-04-10 | $3.21 | $3.21 | $3.06 | $3.10 | $610,902 | $0 |
| 2016-04-11 | $3.09 | $3.12 | $2.95 | $3.08 | $433,726 | $0 |
| 2016-04-12 | $3.08 | $3.09 | $2.87 | $2.89 | $482,514 | $0 |
| 2016-04-13 | $2.89 | $2.96 | $2.67 | $2.85 | $481,195 | $0 |
| 2016-04-14 | $2.85 | $2.88 | $2.75 | $2.76 | $379,165 | $0 |
| 2016-04-15 | $2.81 | $2.83 | $2.74 | $2.81 | $301,663 | $0 |
| 2016-04-16 | $2.81 | $2.82 | $2.76 | $2.77 | $274,284 | $0 |
| 2016-04-17 | $2.77 | $2.84 | $2.74 | $2.76 | $729,856 | $0 |
| 2016-04-18 | $2.76 | $2.76 | $0.2975 | $0.4405 | $347,329 | $0 |
| 2016-04-19 | $0.4466 | $0.4934 | $0.2603 | $0.2603 | $68,954.40 | $0 |
| 2016-04-20 | $0.2757 | $0.3852 | $0.2026 | $0.2271 | $29,104.80 | $0 |
| 2016-04-21 | $0.2271 | $0.2863 | $0.06203 | $0.1563 | $47,577.80 | $0 |
| 2016-04-22 | $0.1698 | $0.2008 | $0.1358 | $0.1452 | $11,802.60 | $0 |
| 2016-04-23 | $0.1452 | $0.1456 | $0.07871 | $0.09020 | $20,238.80 | $0 |
| 2016-04-24 | $0.09020 | $0.09020 | $0.05391 | $0.05391 | $5,346.76 | $0 |
| 2016-04-25 | $0.05393 | $0.07238 | $0.03399 | $0.03399 | $3,727.64 | $0 |
| 2016-04-26 | $0.03399 | $0.05043 | $0.03265 | $0.04899 | $1,577.31 | $0 |
| 2016-04-27 | $0.04901 | $0.04909 | $0.03224 | $0.03278 | $455.86 | $0 |
| 2016-04-28 | $0.03292 | $0.04135 | $0.03277 | $0.04070 | $451.37 | $0 |
| 2016-04-29 | $0.04065 | $0.04309 | $0.03315 | $0.03780 | $537.21 | $0 |
| 2016-04-30 | $0.03780 | $0.07228 | $0.03701 | $0.05806 | $4,222.11 | $0 |