Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0005904 | $0.0006241 | $0.0005787 | $0.0006155 | $380.85 | $30,712.34 |
| 2017-04-02 | $0.0006050 | $0.001182 | $0.0005917 | $0.0007163 | $627.18 | $35,741.33 |
| 2017-04-03 | $0.0007168 | $0.0007443 | $0.0006768 | $0.0006864 | $526.73 | $34,248.08 |
| 2017-04-04 | $0.0006874 | $0.0006922 | $0.0005851 | $0.0006460 | $755.44 | $32,231.84 |
| 2017-04-05 | $0.0006465 | $0.0006972 | $0.0005714 | $0.0006638 | $943.29 | $33,121.98 |
| 2017-04-06 | $0.0006644 | $0.0007535 | $0.0006569 | $0.0007210 | $533.37 | $35,977.35 |
| 2017-04-07 | $0.0007184 | $0.0007184 | $0.0006121 | $0.0006241 | $562.08 | $31,140.77 |
| 2017-04-08 | $0.0006218 | $0.0006431 | $0.0006057 | $0.0006350 | $1,485.36 | $31,683.46 |
| 2017-04-09 | $0.0006353 | $0.0006365 | $0.0006103 | $0.0006177 | $735.20 | $30,821.32 |
| 2017-04-10 | $0.0006174 | $0.0006394 | $0.0005874 | $0.0006394 | $239.24 | $31,903.51 |
| 2017-04-11 | $0.0006397 | $0.001107 | $0.0006298 | $0.0008072 | $997.27 | $40,277.33 |
| 2017-04-12 | $0.0008072 | $0.0008074 | $0.0006841 | $0.0007086 | $1,168.08 | $35,357.37 |
| 2017-04-13 | $0.0007083 | $0.0008259 | $0.0006971 | $0.0007944 | $314.20 | $39,639.48 |
| 2017-04-14 | $0.0007953 | $0.0008087 | $0.0007593 | $0.0007919 | $48.91 | $39,513.54 |
| 2017-04-15 | $0.0007917 | $0.0008197 | $0.0007805 | $0.0007839 | $33.87 | $39,115.45 |
| 2017-04-16 | $0.0007840 | $0.0008256 | $0.0007605 | $0.0008123 | $12.63 | $40,531.91 |
| 2017-04-17 | $0.0008125 | $0.001102 | $0.0007685 | $0.001102 | $121.20 | $54,977.34 |
| 2017-04-18 | $0.001102 | $0.001149 | $0.0008809 | $0.001035 | $149.12 | $51,664.60 |
| 2017-04-19 | $0.001036 | $0.001134 | $0.0008340 | $0.001005 | $1,196.68 | $50,124.74 |
| 2017-04-20 | $0.001029 | $0.001042 | $0.0008346 | $0.0009451 | $665.86 | $47,157.14 |
| 2017-04-21 | $0.0009450 | $0.001014 | $0.0008826 | $0.0009161 | $2,551.96 | $45,712.64 |
| 2017-04-22 | $0.0009165 | $0.0009205 | $0.0008417 | $0.0008502 | $1,511.84 | $42,424.05 |
| 2017-04-23 | $0.0008499 | $0.0008746 | $0.0008308 | $0.0008447 | $720.92 | $42,148.21 |
| 2017-04-24 | $0.0008447 | $0.0008490 | $0.0007547 | $0.0007873 | $1,339.66 | $39,286.20 |
| 2017-04-25 | $0.0007872 | $0.008311 | $0.0007151 | $0.008311 | $1,142.98 | $414,702 |
| 2017-04-26 | $0.008311 | $0.01317 | $0.0008220 | $0.0009521 | $743.40 | $47,507.93 |
| 2017-04-27 | $0.0009145 | $0.0009409 | $0.0007733 | $0.0007774 | $1,161.98 | $38,793.31 |
| 2017-04-28 | $0.0007774 | $0.0008574 | $0.0007745 | $0.0008558 | $1,934.02 | $42,704.33 |
| 2017-04-29 | $0.0008558 | $0.0008759 | $0.0008558 | $0.0008724 | $1,333.06 | $43,530.19 |
| 2017-04-30 | $0.0008724 | $0.0008727 | $0.0007705 | $0.0008226 | $1,904.01 | $41,047.36 |