THC THC
Xếp hạng #?
15:47:04 08/01/2021
THC (THC)
Không theo dõi
Lịch sử giá THC (THC) 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 | $0.9557 | $0.9743 | $0.9414 | $0.9561 | $1,300,134 | $0 |
| 2020-11-02 | $0.9561 | $0.9803 | $0.9426 | $0.9605 | $1,463,530 | $0 |
| 2020-11-03 | $0.9605 | $0.9614 | $0.9206 | $0.9323 | $1,814,739 | $0 |
| 2020-11-04 | $0.9323 | $0.9530 | $0.9037 | $0.9158 | $1,407,961 | $0 |
| 2020-11-05 | $0.9158 | $0.9227 | $0.7604 | $0.8203 | $895,518 | $0 |
| 2020-11-06 | $0.8203 | $0.9000 | $0.7818 | $0.8505 | $795,824 | $0 |
| 2020-11-07 | $0.8505 | $0.8514 | $0.8113 | $0.8117 | $617,601 | $0 |
| 2020-11-08 | $0.8117 | $0.8227 | $0.7837 | $0.7997 | $869,478 | $0 |
| 2020-11-09 | $0.7997 | $0.8407 | $0.7951 | $0.8297 | $1,190,322 | $0 |
| 2020-11-10 | $0.8297 | $0.8906 | $0.8105 | $0.8416 | $576,193 | $0 |
| 2020-11-11 | $0.8416 | $0.8494 | $0.8141 | $0.8318 | $651,681 | $0 |
| 2020-11-12 | $0.8318 | $0.8408 | $0.7868 | $0.8113 | $895,464 | $0 |
| 2020-11-13 | $0.8113 | $0.8403 | $0.7891 | $0.8064 | $799,187 | $0 |
| 2020-11-14 | $0.8064 | $0.8115 | $0.7402 | $0.7442 | $1,567,236 | $0 |
| 2020-11-15 | $0.7442 | $0.7569 | $0.7006 | $0.7256 | $1,162,141 | $0 |
| 2020-11-16 | $0.7256 | $0.7355 | $0.7003 | $0.7088 | $1,238,457 | $0 |
| 2020-11-17 | $0.6851 | $0.7219 | $0.6654 | $0.6712 | $1,148,946 | $0 |
| 2020-11-18 | $0.6712 | $0.8504 | $0.6579 | $0.7814 | $1,539,785 | $0 |
| 2020-11-19 | $0.7814 | $0.7941 | $0.7413 | $0.7737 | $1,648,569 | $0 |
| 2020-11-20 | $0.7737 | $0.7903 | $0.7428 | $0.7644 | $1,328,725 | $0 |
| 2020-11-21 | $0.7644 | $0.7744 | $0.7420 | $0.7423 | $1,173,286 | $0 |
| 2020-11-22 | $0.7423 | $0.7426 | $0.6097 | $0.6590 | $1,155,563 | $0 |
| 2020-11-23 | $0.6590 | $0.6625 | $0.5901 | $0.6027 | $1,501,299 | $0 |
| 2020-11-24 | $0.6028 | $0.6151 | $0.5303 | $0.5797 | $1,712,190 | $0 |
| 2020-11-25 | $0.5797 | $0.5797 | $0.5320 | $0.5320 | $677,336 | $0 |
| 2020-11-26 | $0.5320 | $0.5542 | $0.3786 | $0.3786 | $819,512 | $0 |
| 2020-11-27 | $0.3787 | $0.5510 | $0.3407 | $0.4845 | $885,831 | $0 |
| 2020-11-28 | $0.4845 | $0.5208 | $0.4717 | $0.4907 | $733,320 | $0 |
| 2020-11-29 | $0.4907 | $0.4907 | $0.4722 | $0.4860 | $637,859 | $0 |
| 2020-11-30 | $0.4860 | $0.4866 | $0.4382 | $0.4420 | $1,274,820 | $0 |