TimesCoin TMC
Xếp hạng #?
12:19:24 27/04/2018
TimesCoin (TMC)
Không hoạt động
Lịch sử giá TimesCoin (TMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.01 | $1.15 | $1.00 | $1.10 | $125,007 | $0 |
| 2018-03-02 | $1.10 | $1.12 | $1.03 | $1.05 | $67,736.50 | $0 |
| 2018-03-03 | $1.05 | $1.11 | $1.02 | $1.10 | $36,480.50 | $0 |
| 2018-03-04 | $1.10 | $1.22 | $1.07 | $1.21 | $86,058.90 | $0 |
| 2018-03-05 | $1.21 | $1.21 | $1.15 | $1.15 | $43,880.30 | $0 |
| 2018-03-06 | $1.15 | $1.16 | $1.04 | $1.06 | $41,756.80 | $0 |
| 2018-03-07 | $1.06 | $1.08 | $0.9320 | $0.9707 | $61,966.00 | $0 |
| 2018-03-08 | $0.9693 | $1.04 | $0.9063 | $0.9540 | $64,307.20 | $0 |
| 2018-03-09 | $0.9479 | $0.9677 | $0.8388 | $0.9533 | $145,314 | $0 |
| 2018-03-10 | $0.9537 | $0.9741 | $0.8853 | $0.9070 | $28,771.70 | $0 |
| 2018-03-11 | $0.9039 | $0.9921 | $0.8560 | $0.9766 | $22,788.00 | $0 |
| 2018-03-12 | $0.9735 | $1.01 | $0.8636 | $0.9141 | $52,998.40 | $0 |
| 2018-03-13 | $0.9089 | $0.9421 | $0.8785 | $0.8965 | $42,014.70 | $0 |
| 2018-03-14 | $0.8966 | $0.9265 | $0.7916 | $0.8211 | $25,022.90 | $0 |
| 2018-03-15 | $0.8207 | $0.8347 | $0.7336 | $0.8265 | $104,367 | $0 |
| 2018-03-16 | $0.8261 | $0.8643 | $0.7794 | $0.8288 | $62,322.30 | $0 |
| 2018-03-17 | $0.8301 | $0.8301 | $0.7674 | $0.8143 | $30,297.90 | $0 |
| 2018-03-18 | $0.8123 | $0.8123 | $0.7021 | $0.7731 | $157,881 | $0 |
| 2018-03-19 | $0.7699 | $0.8419 | $0.7699 | $0.8187 | $54,375.10 | $0 |
| 2018-03-20 | $0.8278 | $0.8549 | $0.7894 | $0.8533 | $37,703.90 | $0 |
| 2018-03-21 | $0.8548 | $0.8793 | $0.7945 | $0.8021 | $46,408.20 | $0 |
| 2018-03-22 | $0.8006 | $0.8616 | $0.7950 | $0.8179 | $17,827.30 | $0 |
| 2018-03-23 | $0.8179 | $0.8179 | $0.7655 | $0.8169 | $6,616.12 | $0 |
| 2018-03-24 | $0.8288 | $0.8454 | $0.7882 | $0.7932 | $16,196.60 | $0 |
| 2018-03-25 | $0.7823 | $0.8157 | $0.7736 | $0.7940 | $11,555.40 | $0 |
| 2018-03-26 | $0.7933 | $0.7977 | $0.7345 | $0.7691 | $5,404.73 | $0 |
| 2018-03-27 | $0.7679 | $0.7687 | $0.6931 | $0.7165 | $30,615.00 | $0 |
| 2018-03-28 | $0.7164 | $0.7612 | $0.7124 | $0.7535 | $30,046.90 | $0 |
| 2018-03-29 | $0.7544 | $0.7557 | $0.6321 | $0.6604 | $49,939.00 | $0 |
| 2018-03-30 | $0.6588 | $0.6689 | $0.5992 | $0.6563 | $17,337.10 | $0 |
| 2018-03-31 | $0.6564 | $0.6909 | $0.6544 | $0.6653 | $259.50 | $0 |