TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.008622 | $0.008622 | $0.008622 | $0.008622 | $0 | $0 |
| 2020-04-02 | $0.008622 | $0.009936 | $0.008622 | $0.009528 | $816.70 | $0 |
| 2020-04-03 | $0.009525 | $0.009763 | $0.006969 | $0.009363 | $1,052.95 | $0 |
| 2020-04-04 | $0.009362 | $0.009760 | $0.006832 | $0.009684 | $1,585.30 | $0 |
| 2020-04-05 | $0.009690 | $0.009711 | $0.009536 | $0.009554 | $0 | $0 |
| 2020-04-06 | $0.009554 | $0.009582 | $0.001454 | $0.007940 | $89.95 | $0 |
| 2020-04-07 | $0.007961 | $0.008166 | $0.007852 | $0.007891 | $85.45 | $0 |
| 2020-04-08 | $0.007886 | $0.008107 | $0.007860 | $0.008063 | $0.08063 | $0 |
| 2020-04-09 | $0.008062 | $0.008082 | $0.007878 | $0.008015 | $0 | $0 |
| 2020-04-10 | $0.008015 | $0.008015 | $0.006859 | $0.007552 | $687.34 | $0 |
| 2020-04-11 | $0.007552 | $0.007619 | $0.007447 | $0.007533 | $7.53 | $0 |
| 2020-04-12 | $0.007536 | $0.007583 | $0.007479 | $0.007531 | $0 | $0 |
| 2020-04-13 | $0.007531 | $0.007555 | $0.007081 | $0.007524 | $8.01 | $0 |
| 2020-04-14 | $0.007524 | $0.007653 | $0.006938 | $0.007526 | $232.61 | $0 |
| 2020-04-15 | $0.007517 | $0.007619 | $0.004306 | $0.004312 | $21.57 | $0 |
| 2020-04-16 | $0.004312 | $0.007762 | $0.003943 | $0.007111 | $75.59 | $0 |
| 2020-04-17 | $0.007114 | $0.007124 | $0.007035 | $0.007081 | $0 | $0 |
| 2020-04-18 | $0.007081 | $0.007988 | $0.004280 | $0.007973 | $65.24 | $0 |
| 2020-04-19 | $0.007969 | $0.007998 | $0.0008598 | $0.0008608 | $8.69 | $0 |
| 2020-04-20 | $0.0008608 | $0.007889 | $0.0008590 | $0.007563 | $0.7563 | $0 |
| 2020-04-21 | $0.007563 | $0.007629 | $0.007506 | $0.007554 | $0 | $0 |
| 2020-04-22 | $0.007554 | $0.007856 | $0.0008557 | $0.005328 | $69.59 | $0 |
| 2020-04-23 | $0.005329 | $0.008184 | $0.005303 | $0.007420 | $100.35 | $0 |
| 2020-04-24 | $0.007419 | $0.007578 | $0.007419 | $0.007544 | $0 | $0 |
| 2020-04-25 | $0.007544 | $0.008360 | $0.007510 | $0.007563 | $75.71 | $0 |
| 2020-04-26 | $0.007564 | $0.007700 | $0.007546 | $0.007669 | $76.69 | $0 |
| 2020-04-27 | $0.007683 | $0.007774 | $0.007667 | $0.007705 | $0 | $0 |
| 2020-04-28 | $0.007705 | $0.007705 | $0.007705 | $0.007705 | $0 | $0 |
| 2020-04-29 | $0.007705 | $0.007705 | $0.007705 | $0.007705 | $0 | $0 |
| 2020-04-30 | $0.007705 | $0.01265 | $0.007705 | $0.01219 | $479.72 | $0 |