Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0008229 | $0.0008914 | $0.0007906 | $0.0008103 | $2,666.41 | $40,433.11 |
| 2017-05-02 | $0.0008100 | $0.001617 | $0.0007860 | $0.0008860 | $3,850.01 | $44,209.71 |
| 2017-05-03 | $0.0008866 | $0.001571 | $0.0008760 | $0.001074 | $2,247.62 | $53,605.64 |
| 2017-05-04 | $0.001074 | $0.001159 | $0.0008695 | $0.0009212 | $3,054.39 | $45,963.83 |
| 2017-05-05 | $0.0009212 | $0.001127 | $0.0008992 | $0.0009789 | $1,990.34 | $48,843.60 |
| 2017-05-06 | $0.0009789 | $0.001169 | $0.0009664 | $0.001138 | $5,922.34 | $56,804.11 |
| 2017-05-07 | $0.001138 | $0.001688 | $0.001094 | $0.001376 | $2,594.81 | $68,675.39 |
| 2017-05-08 | $0.001377 | $0.002516 | $0.001024 | $0.001598 | $4,389.56 | $79,748.30 |
| 2017-05-09 | $0.001700 | $0.002671 | $0.001177 | $0.001863 | $4,838.39 | $92,969.83 |
| 2017-05-10 | $0.001865 | $0.002477 | $0.001561 | $0.002199 | $3,510.96 | $109,720 |
| 2017-05-11 | $0.002203 | $0.002260 | $0.001298 | $0.001804 | $5,664.58 | $90,018.35 |
| 2017-05-12 | $0.001824 | $0.001836 | $0.001231 | $0.001528 | $2,879.99 | $76,247.45 |
| 2017-05-13 | $0.001542 | $0.002110 | $0.001147 | $0.001508 | $3,943.40 | $75,249.98 |
| 2017-05-14 | $0.001513 | $0.002239 | $0.001223 | $0.001227 | $901.41 | $61,209.13 |
| 2017-05-15 | $0.001227 | $0.001589 | $0.001078 | $0.001168 | $1,151.55 | $58,272.12 |
| 2017-05-16 | $0.001166 | $0.002060 | $0.001135 | $0.001232 | $697.90 | $61,499.53 |
| 2017-05-17 | $0.001249 | $0.001486 | $0.001190 | $0.001325 | $687.64 | $66,126.59 |
| 2017-05-18 | $0.001307 | $0.001851 | $0.001307 | $0.001467 | $68.64 | $73,188.19 |
| 2017-05-19 | $0.001467 | $0.002228 | $0.001440 | $0.002089 | $247.57 | $104,214 |
| 2017-05-20 | $0.001991 | $0.002197 | $0.001913 | $0.001997 | $124.80 | $99,643.22 |
| 2017-05-21 | $0.001979 | $0.002918 | $0.001938 | $0.002116 | $252.86 | $105,574 |
| 2017-05-22 | $0.002120 | $0.002232 | $0.001944 | $0.002101 | $90.54 | $104,843 |
| 2017-05-23 | $0.002098 | $0.003941 | $0.002053 | $0.003930 | $175.63 | $196,120 |
| 2017-05-24 | $0.003938 | $0.004230 | $0.002842 | $0.003744 | $168.33 | $186,835 |
| 2017-05-25 | $0.003737 | $0.003850 | $0.002859 | $0.003615 | $56.47 | $180,380 |
| 2017-05-26 | $0.003588 | $0.004867 | $0.003090 | $0.004119 | $1,146.91 | $205,538 |
| 2017-05-27 | $0.004133 | $0.004583 | $0.003148 | $0.003374 | $1,110.14 | $168,337 |
| 2017-05-28 | $0.003324 | $0.005320 | $0.002918 | $0.003985 | $227.99 | $198,831 |
| 2017-05-29 | $0.003977 | $0.005288 | $0.003420 | $0.005063 | $481.25 | $252,612 |
| 2017-05-30 | $0.004573 | $0.004789 | $0.002393 | $0.002639 | $450.46 | $131,658 |
| 2017-05-31 | $0.002649 | $0.003190 | $0.002429 | $0.002902 | $124.10 | $144,818 |