Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.002905 | $0.003123 | $0.002744 | $0.002936 | $105.41 | $146,507 |
| 2017-06-02 | $0.002937 | $0.003777 | $0.002898 | $0.003000 | $126.65 | $149,683 |
| 2017-06-03 | $0.003018 | $0.003122 | $0.002733 | $0.003011 | $160.81 | $150,255 |
| 2017-06-04 | $0.003003 | $0.003146 | $0.002727 | $0.002758 | $371.37 | $137,641 |
| 2017-06-05 | $0.002766 | $0.003124 | $0.002698 | $0.003124 | $888.24 | $155,901 |
| 2017-06-06 | $0.003134 | $0.01776 | $0.003134 | $0.005066 | $2,230.95 | $252,782 |
| 2017-06-07 | $0.005067 | $0.06380 | $0.004436 | $0.03193 | $47,430.10 | $1,593,494 |
| 2017-06-08 | $0.03208 | $0.04892 | $0.01160 | $0.02511 | $57,744.50 | $1,253,079 |
| 2017-06-09 | $0.02466 | $0.02672 | $0.01665 | $0.01958 | $39,056.60 | $977,107 |
| 2017-06-10 | $0.01862 | $0.02072 | $0.01399 | $0.01679 | $1,993.33 | $837,926 |
| 2017-06-11 | $0.01678 | $0.01912 | $0.008306 | $0.01547 | $4,739.45 | $772,105 |
| 2017-06-12 | $0.01545 | $0.01558 | $0.008620 | $0.009303 | $3,089.39 | $464,204 |
| 2017-06-13 | $0.009280 | $0.01115 | $0.009280 | $0.009520 | $693.45 | $475,043 |
| 2017-06-14 | $0.009516 | $0.01370 | $0.008629 | $0.01061 | $764.38 | $529,285 |
| 2017-06-15 | $0.01061 | $0.01367 | $0.004430 | $0.006590 | $3,229.94 | $328,833 |
| 2017-06-16 | $0.006586 | $0.01040 | $0.006416 | $0.008294 | $1,506.94 | $413,861 |
| 2017-06-17 | $0.008294 | $0.008365 | $0.005940 | $0.007257 | $717.09 | $362,118 |
| 2017-06-18 | $0.007256 | $0.01113 | $0.006445 | $0.008368 | $372.04 | $417,564 |
| 2017-06-19 | $0.008369 | $0.009113 | $0.007131 | $0.007232 | $476.92 | $360,874 |
| 2017-06-20 | $0.007455 | $0.008729 | $0.007030 | $0.007467 | $2,144.76 | $372,594 |
| 2017-06-21 | $0.007418 | $0.007718 | $0.007002 | $0.007324 | $2,412.75 | $365,461 |
| 2017-06-22 | $0.007324 | $0.008122 | $0.007323 | $0.007856 | $797.02 | $392,013 |
| 2017-06-23 | $0.007856 | $0.009119 | $0.007494 | $0.008605 | $451.73 | $429,370 |
| 2017-06-24 | $0.008604 | $0.009094 | $0.007557 | $0.007780 | $632.37 | $388,226 |
| 2017-06-25 | $0.007763 | $0.009603 | $0.007432 | $0.007909 | $2,222.07 | $394,657 |
| 2017-06-26 | $0.007905 | $0.008202 | $0.007328 | $0.007736 | $251.42 | $386,029 |
| 2017-06-27 | $0.007736 | $0.01297 | $0.007233 | $0.008140 | $741.25 | $406,184 |
| 2017-06-28 | $0.008193 | $0.009392 | $0.007867 | $0.007867 | $427.00 | $392,541 |
| 2017-06-29 | $0.007832 | $0.008083 | $0.007562 | $0.007983 | $705.92 | $398,317 |
| 2017-06-30 | $0.008038 | $0.008308 | $0.007390 | $0.007422 | $220.82 | $370,340 |