TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $0 |
| 2020-01-02 | $0.01091 | $0.01184 | $0.01054 | $0.01054 | $0.1285 | $0 |
| 2020-01-03 | $0.01055 | $0.01217 | $0.01046 | $0.01205 | $196,950 | $0 |
| 2020-01-04 | $0.01204 | $0.01232 | $0.01197 | $0.01224 | $0.02447 | $0 |
| 2020-01-05 | $0.01223 | $0.01247 | $0.01220 | $0.01222 | $0.1048 | $0 |
| 2020-01-06 | $0.01223 | $0.01284 | $0.01222 | $0.01282 | $0.02564 | $0 |
| 2020-01-07 | $0.01282 | $0.01350 | $0.01180 | $0.01347 | $122.79 | $0 |
| 2020-01-08 | $0.01347 | $0.01387 | $0.01247 | $0.01333 | $216,566 | $0 |
| 2020-01-09 | $0.01331 | $0.01334 | $0.01276 | $0.01284 | $209,836 | $0 |
| 2020-01-10 | $0.01286 | $0.01348 | $0.01274 | $0.01348 | $3.07 | $0 |
| 2020-01-11 | $0.01346 | $0.01358 | $0.01323 | $0.01325 | $6.63 | $0 |
| 2020-01-12 | $0.01325 | $0.01348 | $0.01218 | $0.01344 | $2.35 | $0 |
| 2020-01-13 | $0.01345 | $0.01346 | $0.01216 | $0.01327 | $130.68 | $0 |
| 2020-01-14 | $0.01328 | $0.01452 | $0.01086 | $0.01442 | $234,229 | $0 |
| 2020-01-15 | $0.01440 | $0.01452 | $0.006443 | $0.01438 | $437.83 | $0 |
| 2020-01-16 | $0.01439 | $0.01443 | $0.006290 | $0.006373 | $77,100.89 | $0 |
| 2020-01-17 | $0.006373 | $0.01426 | $0.006336 | $0.01418 | $76,759.41 | $0 |
| 2020-01-18 | $0.01418 | $0.01427 | $0.01403 | $0.01411 | $85,219.19 | $0 |
| 2020-01-19 | $0.01411 | $0.01448 | $0.007019 | $0.007055 | $70.55 | $0 |
| 2020-01-20 | $0.007054 | $0.01390 | $0.007008 | $0.01375 | $0.3217 | $0 |
| 2020-01-21 | $0.01375 | $0.01382 | $0.007257 | $0.007436 | $87.74 | $0 |
| 2020-01-22 | $0.007432 | $0.007479 | $0.007330 | $0.007378 | $88.54 | $0 |
| 2020-01-23 | $0.007379 | $0.01300 | $0.007261 | $0.01296 | $71,138.29 | $0 |
| 2020-01-24 | $0.01296 | $0.01297 | $0.007519 | $0.007608 | $286.44 | $0 |
| 2020-01-25 | $0.007606 | $0.007607 | $0.007461 | $0.007500 | $0 | $0 |
| 2020-01-26 | $0.007500 | $0.01325 | $0.007500 | $0.01325 | $72,672.43 | $0 |
| 2020-01-27 | $0.01326 | $0.01381 | $0.007602 | $0.007674 | $51.60 | $0 |
| 2020-01-28 | $0.007671 | $0.007885 | $0.007648 | $0.007797 | $0 | $0 |
| 2020-01-29 | $0.007797 | $0.01431 | $0.007797 | $0.007827 | $77,833.19 | $0 |
| 2020-01-30 | $0.007821 | $0.01409 | $0.007750 | $0.01362 | $19.94 | $0 |
| 2020-01-31 | $0.01362 | $0.01363 | $0.006565 | $0.01337 | $176.83 | $0 |