THC THC
Xếp hạng #?
15:47:04 08/01/2021
THC (THC)
Không theo dõi
Lịch sử giá THC (THC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.8809 | $0.9063 | $0.8413 | $0.8687 | $1,211,670 | $0 |
| 2020-10-02 | $0.8687 | $0.8866 | $0.8537 | $0.8698 | $1,159,905 | $0 |
| 2020-10-03 | $0.8692 | $0.8780 | $0.8434 | $0.8519 | $972,089 | $0 |
| 2020-10-04 | $0.8519 | $0.8660 | $0.8415 | $0.8479 | $926,435 | $0 |
| 2020-10-05 | $0.8517 | $0.8524 | $0.8012 | $0.8117 | $1,138,270 | $0 |
| 2020-10-06 | $0.8113 | $0.8709 | $0.7967 | $0.8563 | $1,306,790 | $0 |
| 2020-10-07 | $0.8563 | $0.8653 | $0.8330 | $0.8395 | $872,412 | $0 |
| 2020-10-08 | $0.8395 | $0.8452 | $0.8116 | $0.8320 | $1,090,690 | $0 |
| 2020-10-09 | $0.8320 | $0.8682 | $0.8178 | $0.8413 | $1,176,012 | $0 |
| 2020-10-10 | $0.8413 | $0.8808 | $0.8370 | $0.8619 | $1,091,199 | $0 |
| 2020-10-11 | $0.8619 | $0.9488 | $0.8576 | $0.9277 | $1,298,585 | $0 |
| 2020-10-12 | $0.9281 | $0.9507 | $0.9199 | $0.9359 | $1,352,864 | $0 |
| 2020-10-13 | $0.9354 | $0.9410 | $0.9161 | $0.9297 | $1,393,447 | $0 |
| 2020-10-14 | $0.9299 | $1.04 | $0.9222 | $0.9990 | $2,277,506 | $0 |
| 2020-10-15 | $0.9912 | $1.09 | $0.9912 | $1.05 | $2,078,992 | $0 |
| 2020-10-16 | $1.05 | $1.18 | $1.05 | $1.18 | $2,310,943 | $0 |
| 2020-10-17 | $1.18 | $1.18 | $1.08 | $1.13 | $2,200,651 | $0 |
| 2020-10-18 | $1.13 | $1.14 | $1.06 | $1.08 | $1,788,013 | $0 |
| 2020-10-19 | $1.08 | $1.10 | $1.01 | $1.04 | $1,506,995 | $0 |
| 2020-10-20 | $1.04 | $1.10 | $1.02 | $1.03 | $1,807,303 | $0 |
| 2020-10-21 | $1.04 | $1.05 | $1.00 | $1.03 | $1,895,708 | $0 |
| 2020-10-22 | $1.03 | $1.10 | $1.02 | $1.03 | $1,907,017 | $0 |
| 2020-10-23 | $1.03 | $1.03 | $0.9305 | $0.9984 | $1,677,827 | $0 |
| 2020-10-24 | $0.9984 | $1.02 | $0.9308 | $0.9552 | $1,505,560 | $0 |
| 2020-10-25 | $0.9552 | $0.9757 | $0.9019 | $0.9565 | $1,497,887 | $0 |
| 2020-10-26 | $0.9565 | $0.9934 | $0.9360 | $0.9557 | $1,764,859 | $0 |
| 2020-10-27 | $0.9557 | $1.01 | $0.9308 | $0.9902 | $1,564,624 | $0 |
| 2020-10-28 | $0.9902 | $1.00 | $0.9521 | $0.9740 | $1,294,389 | $0 |
| 2020-10-29 | $0.9740 | $0.9972 | $0.9624 | $0.9861 | $1,171,250 | $0 |
| 2020-10-30 | $0.9861 | $0.9930 | $0.9583 | $0.9699 | $930,713 | $0 |
| 2020-10-31 | $0.9699 | $0.9838 | $0.9403 | $0.9557 | $796,572 | $0 |