TimesCoin TMC
Xếp hạng #?
12:19:24 27/04/2018
TimesCoin (TMC)
Không hoạt động
Lịch sử giá TimesCoin (TMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.13 | $1.16 | $1.03 | $1.08 | $131,710 | $0 |
| 2018-02-02 | $1.06 | $1.12 | $0.8878 | $1.04 | $450,782 | $0 |
| 2018-02-03 | $1.05 | $1.18 | $1.00 | $1.14 | $155,981 | $0 |
| 2018-02-04 | $1.14 | $1.21 | $0.9987 | $1.04 | $57,304.40 | $0 |
| 2018-02-05 | $1.03 | $1.05 | $0.7932 | $0.8664 | $243,068 | $0 |
| 2018-02-06 | $0.8606 | $0.9822 | $0.6594 | $0.9733 | $248,797 | $0 |
| 2018-02-07 | $0.9481 | $1.04 | $0.8588 | $0.8746 | $26,407.20 | $0 |
| 2018-02-08 | $0.8711 | $1.06 | $0.8711 | $1.03 | $34,548.90 | $0 |
| 2018-02-09 | $1.03 | $1.11 | $0.9562 | $1.11 | $26,470.90 | $0 |
| 2018-02-10 | $1.11 | $1.15 | $1.04 | $1.08 | $4,949.87 | $0 |
| 2018-02-11 | $1.08 | $1.08 | $0.9429 | $0.9827 | $64,455.00 | $0 |
| 2018-02-12 | $0.9890 | $1.16 | $0.9561 | $1.14 | $102,985 | $0 |
| 2018-02-13 | $1.14 | $1.14 | $0.9748 | $1.03 | $35,961.50 | $0 |
| 2018-02-14 | $1.03 | $1.22 | $1.03 | $1.21 | $56,275.70 | $0 |
| 2018-02-15 | $1.21 | $1.32 | $1.20 | $1.32 | $101,629 | $0 |
| 2018-02-16 | $1.31 | $1.33 | $1.21 | $1.29 | $86,040.80 | $0 |
| 2018-02-17 | $1.29 | $1.39 | $1.28 | $1.38 | $40,945.60 | $0 |
| 2018-02-18 | $1.39 | $1.40 | $1.26 | $1.28 | $18,846.30 | $0 |
| 2018-02-19 | $1.28 | $1.37 | $1.27 | $1.34 | $12,816.10 | $0 |
| 2018-02-20 | $1.34 | $1.39 | $1.29 | $1.30 | $70,105.20 | $0 |
| 2018-02-21 | $1.30 | $1.32 | $1.20 | $1.28 | $64,425.90 | $0 |
| 2018-02-22 | $1.28 | $1.35 | $1.18 | $1.19 | $38,689.80 | $0 |
| 2018-02-23 | $1.21 | $1.27 | $1.16 | $1.23 | $59,200.20 | $0 |
| 2018-02-24 | $1.23 | $1.24 | $1.10 | $1.15 | $113,687 | $0 |
| 2018-02-25 | $1.14 | $1.16 | $1.05 | $1.10 | $44,106.70 | $0 |
| 2018-02-26 | $1.10 | $1.17 | $1.03 | $1.12 | $76,367.60 | $0 |
| 2018-02-27 | $1.12 | $1.20 | $1.09 | $1.17 | $16,391.10 | $0 |
| 2018-02-28 | $1.17 | $1.19 | $0.9594 | $1.02 | $662,760 | $0 |