TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005249 | $0.007050 | $0.005130 | $0.005132 | $12.93 | $0 |
| 2020-09-02 | $0.005132 | $0.006664 | $0.0007883 | $0.0007977 | $6,396.71 | $0 |
| 2020-09-03 | $0.0007974 | $0.006400 | $0.0007931 | $0.005714 | $8,571.44 | $0 |
| 2020-09-04 | $0.005717 | $0.005792 | $0.005461 | $0.005663 | $6,795.33 | $0 |
| 2020-09-05 | $0.005662 | $0.005705 | $0.0007933 | $0.0008133 | $6,700.97 | $0 |
| 2020-09-06 | $0.0008133 | $0.005451 | $0.0008023 | $0.005337 | $214.43 | $0 |
| 2020-09-07 | $0.005338 | $0.005511 | $0.005153 | $0.005495 | $6,469.76 | $0 |
| 2020-09-08 | $0.005495 | $0.005529 | $0.005149 | $0.005266 | $6,319.45 | $0 |
| 2020-09-09 | $0.005266 | $0.005278 | $0.005139 | $0.005218 | $6,261.75 | $0 |
| 2020-09-10 | $0.005219 | $0.005307 | $0.0007254 | $0.005175 | $6,902.06 | $0 |
| 2020-09-11 | $0.005175 | $0.005307 | $0.005122 | $0.005303 | $7,424.00 | $0 |
| 2020-09-12 | $0.005305 | $0.005435 | $0.005150 | $0.005435 | $6,793.61 | $0 |
| 2020-09-13 | $0.005435 | $0.005492 | $0.0009414 | $0.005268 | $5,268.13 | $0 |
| 2020-09-14 | $0.005268 | $0.005373 | $0.005157 | $0.005339 | $6,406.77 | $0 |
| 2020-09-15 | $0.005339 | $0.005574 | $0.005334 | $0.005504 | $9,227.77 | $0 |
| 2020-09-16 | $0.005504 | $0.005655 | $0.005451 | $0.005592 | $7,829.10 | $0 |
| 2020-09-17 | $0.005592 | $0.005631 | $0.005489 | $0.005580 | $6,138.36 | $0 |
| 2020-09-18 | $0.005580 | $0.005736 | $0.0005464 | $0.005685 | $9,315.64 | $0 |
| 2020-09-19 | $0.005687 | $0.005711 | $0.001655 | $0.001663 | $4,890.42 | $0 |
| 2020-09-20 | $0.001663 | $0.005278 | $0.001640 | $0.005246 | $8,917.49 | $0 |
| 2020-09-21 | $0.005246 | $0.005272 | $0.004981 | $0.005015 | $7,521.95 | $0 |
| 2020-09-22 | $0.005013 | $0.005179 | $0.004993 | $0.005163 | $6,711.29 | $0 |
| 2020-09-23 | $0.005162 | $0.005262 | $0.004997 | $0.005021 | $7,028.90 | $0 |
| 2020-09-24 | $0.005021 | $0.005170 | $0.004936 | $0.005165 | $9,296.69 | $0 |
| 2020-09-25 | $0.005165 | $0.005270 | $0.005125 | $0.005239 | $9,954.92 | $0 |
| 2020-09-26 | $0.005239 | $0.005387 | $0.003132 | $0.005375 | $10,724.92 | $0 |
| 2020-09-27 | $0.005375 | $0.005399 | $0.001169 | $0.003233 | $6,584.68 | $0 |
| 2020-09-28 | $0.003233 | $0.003283 | $0.002997 | $0.002999 | $3,599.28 | $0 |
| 2020-09-29 | $0.002999 | $0.003149 | $0.002992 | $0.003145 | $4,717.57 | $0 |
| 2020-09-30 | $0.003145 | $0.003146 | $0.002987 | $0.003020 | $5,737.35 | $0 |