TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.01200 | $0.01384 | $0.006576 | $0.007768 | $11,540.15 | $0 |
| 2020-08-02 | $0.007767 | $0.01323 | $0.007047 | $0.007077 | $11,879.71 | $0 |
| 2020-08-03 | $0.007080 | $0.01198 | $0.007040 | $0.01136 | $14,811.21 | $0 |
| 2020-08-04 | $0.01136 | $0.01152 | $0.007139 | $0.007167 | $24,677.75 | $0 |
| 2020-08-05 | $0.007168 | $0.01084 | $0.007125 | $0.01081 | $21,610.47 | $0 |
| 2020-08-06 | $0.01081 | $0.01085 | $0.007704 | $0.01048 | $18,292.61 | $0 |
| 2020-08-07 | $0.01048 | $0.01059 | $0.007635 | $0.01032 | $10,113.89 | $0 |
| 2020-08-08 | $0.01032 | $0.01049 | $0.008155 | $0.008230 | $18,577.38 | $0 |
| 2020-08-09 | $0.008233 | $0.01029 | $0.008149 | $0.01028 | $13,369.30 | $0 |
| 2020-08-10 | $0.01029 | $0.01070 | $0.005284 | $0.006536 | $8,154.32 | $0 |
| 2020-08-11 | $0.006538 | $0.007830 | $0.006505 | $0.007403 | $12,778.71 | $0 |
| 2020-08-12 | $0.007407 | $0.007666 | $0.005842 | $0.007641 | $9,805.51 | $0 |
| 2020-08-13 | $0.007642 | $0.007690 | $0.005989 | $0.006952 | $13,793.41 | $0 |
| 2020-08-14 | $0.006949 | $0.007812 | $0.006891 | $0.007763 | $14,526.94 | $0 |
| 2020-08-15 | $0.007766 | $0.007886 | $0.004741 | $0.007603 | $13,978.21 | $0 |
| 2020-08-16 | $0.007601 | $0.007620 | $0.006707 | $0.007619 | $12,754.68 | $0 |
| 2020-08-17 | $0.007619 | $0.007773 | $0.006906 | $0.006981 | $13,138.61 | $0 |
| 2020-08-18 | $0.006980 | $0.007741 | $0.006980 | $0.007541 | $18,099.18 | $0 |
| 2020-08-19 | $0.007541 | $0.007572 | $0.006807 | $0.007397 | $15,369.46 | $0 |
| 2020-08-20 | $0.007397 | $0.007491 | $0.007369 | $0.007481 | $11,220.78 | $0 |
| 2020-08-21 | $0.007480 | $0.007538 | $0.006574 | $0.007278 | $27,551.58 | $0 |
| 2020-08-22 | $0.007282 | $0.007315 | $0.005668 | $0.006188 | $10,671.14 | $0 |
| 2020-08-23 | $0.006188 | $0.007840 | $0.001043 | $0.007812 | $4,338.70 | $0 |
| 2020-08-24 | $0.007810 | $0.007829 | $0.007579 | $0.007651 | $12,241.57 | $0 |
| 2020-08-25 | $0.007649 | $0.007650 | $0.007171 | $0.007272 | $10,907.35 | $0 |
| 2020-08-26 | $0.007263 | $0.007403 | $0.006995 | $0.007120 | $14,147.93 | $0 |
| 2020-08-27 | $0.007118 | $0.007523 | $0.007060 | $0.007352 | $13,233.43 | $0 |
| 2020-08-28 | $0.007352 | $0.007501 | $0.004257 | $0.007494 | $12,519.58 | $0 |
| 2020-08-29 | $0.007495 | $0.007502 | $0.005158 | $0.006324 | $16,861.89 | $0 |
| 2020-08-30 | $0.006321 | $0.007143 | $0.004631 | $0.007142 | $5,087.32 | $0 |
| 2020-08-31 | $0.007143 | $0.007180 | $0.005240 | $0.005251 | $8,374.08 | $0 |