TCOIN TCN
Xếp hạng #?
15:48:03 08/01/2021
TCOIN (TCN)
Không theo dõi
Lịch sử giá TCOIN (TCN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.005650 | $0.005683 | $0.005451 | $0.005495 | $8,501.55 | $0 |
| 2020-11-02 | $0.005495 | $0.005523 | $0.001598 | $0.001627 | $10,305.69 | $0 |
| 2020-11-03 | $0.001626 | $0.005174 | $0.001599 | $0.005148 | $15,696.60 | $0 |
| 2020-11-04 | $0.005161 | $0.005545 | $0.003065 | $0.005510 | $19,185.34 | $0 |
| 2020-11-05 | $0.005512 | $0.006126 | $0.0001438 | $0.006076 | $16,986.42 | $0 |
| 2020-11-06 | $0.006076 | $0.006202 | $0.0001523 | $0.0001557 | $19,694.36 | $0 |
| 2020-11-07 | $0.0001557 | $0.0001574 | $0.0001442 | $0.0001483 | $71.44 | $0 |
| 2020-11-08 | $0.0001483 | $0.0005863 | $0.0001474 | $0.0005856 | $0 | $0 |
| 2020-11-09 | $0.0005856 | $0.0005871 | $0.0001525 | $0.0001533 | $0.1534 | $0 |
| 2020-11-10 | $0.0001533 | $0.0005853 | $0.0001513 | $0.0005848 | $0 | $0 |
| 2020-11-11 | $0.0005848 | $0.0005879 | $0.0005848 | $0.0005867 | $0 | $0 |
| 2020-11-12 | $0.0005868 | $0.0005896 | $0.0005860 | $0.0005894 | $0 | $0 |
| 2020-11-13 | $0.0005894 | $0.0005905 | $0.0005880 | $0.0005895 | $0 | $0 |
| 2020-11-14 | $0.0005895 | $0.0005896 | $0.0005863 | $0.0005883 | $0 | $0 |
| 2020-11-15 | $0.0005882 | $0.0005885 | $0.0005869 | $0.0005879 | $0 | $0 |
| 2020-11-16 | $0.0005879 | $0.0005921 | $0.0005875 | $0.0005916 | $0 | $0 |
| 2020-11-17 | $0.0005914 | $0.0005968 | $0.0005907 | $0.0005965 | $0 | $0 |
| 2020-11-18 | $0.0005964 | $0.0006000 | $0.0005948 | $0.0005970 | $0 | $0 |
| 2020-11-19 | $0.0005970 | $0.0005985 | $0.0005947 | $0.0005972 | $0 | $0 |
| 2020-11-20 | $0.0005972 | $0.0006019 | $0.0005969 | $0.0006011 | $0 | $0 |
| 2020-11-21 | $0.0006011 | $0.0006025 | $0.0005997 | $0.0006004 | $0 | $0 |
| 2020-11-22 | $0.0006004 | $0.0006008 | $0.0005962 | $0.0005993 | $0 | $0 |
| 2020-11-23 | $0.0005992 | $0.0006011 | $0.0005974 | $0.0005996 | $0 | $0 |
| 2020-11-24 | $0.0005996 | $0.0006044 | $0.0005987 | $0.0006032 | $0 | $0 |
| 2020-11-25 | $0.0006032 | $0.0006052 | $0.0006007 | $0.0006015 | $0 | $0 |
| 2020-11-26 | $0.0006014 | $0.0006022 | $0.0005902 | $0.0005944 | $0 | $0 |
| 2020-11-27 | $0.0005945 | $0.0005960 | $0.0005908 | $0.0005939 | $0 | $0 |
| 2020-11-28 | $0.0005939 | $0.0005976 | $0.0005930 | $0.0005968 | $0 | $0 |
| 2020-11-29 | $0.0005969 | $0.0005996 | $0.0005960 | $0.0005991 | $0 | $0 |
| 2020-11-30 | $0.0005991 | $0.0006070 | $0.0005991 | $0.0006061 | $0 | $0 |