Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004947 | $0.005205 | $0.004857 | $0.005199 | $106.78 | $259,426 |
| 2017-09-02 | $0.005205 | $0.005262 | $0.004398 | $0.004513 | $227.50 | $225,211 |
| 2017-09-03 | $0.004516 | $0.004959 | $0.004379 | $0.004746 | $104.38 | $236,837 |
| 2017-09-04 | $0.004748 | $0.005907 | $0.004665 | $0.004850 | $794.83 | $242,020 |
| 2017-09-05 | $0.004854 | $0.004871 | $0.004023 | $0.004738 | $186.46 | $236,434 |
| 2017-09-06 | $0.004744 | $0.005052 | $0.004557 | $0.004908 | $147.43 | $244,898 |
| 2017-09-07 | $0.004899 | $0.005652 | $0.004481 | $0.005608 | $177.16 | $279,827 |
| 2017-09-08 | $0.005609 | $0.005609 | $0.004479 | $0.004797 | $36.93 | $239,385 |
| 2017-09-09 | $0.004807 | $0.004822 | $0.004337 | $0.004499 | $130.45 | $224,473 |
| 2017-09-10 | $0.004487 | $0.004783 | $0.004187 | $0.004540 | $46.62 | $226,560 |
| 2017-09-11 | $0.004533 | $0.004720 | $0.004439 | $0.004539 | $54.81 | $226,495 |
| 2017-09-12 | $0.004543 | $0.004817 | $0.004384 | $0.004425 | $55.79 | $220,815 |
| 2017-09-13 | $0.004408 | $0.004530 | $0.003969 | $0.004002 | $304.26 | $199,692 |
| 2017-09-14 | $0.004002 | $0.004079 | $0.003213 | $0.003242 | $294.65 | $161,780 |
| 2017-09-15 | $0.003251 | $0.003899 | $0.003000 | $0.003800 | $114.02 | $189,596 |
| 2017-09-16 | $0.003790 | $0.009591 | $0.003737 | $0.004037 | $1,160.66 | $201,442 |
| 2017-09-17 | $0.004034 | $0.004739 | $0.003709 | $0.003962 | $114.21 | $197,681 |
| 2017-09-18 | $0.003954 | $0.01575 | $0.003954 | $0.005161 | $1,569.75 | $257,512 |
| 2017-09-19 | $0.005174 | $0.005428 | $0.004042 | $0.004131 | $1,697.79 | $206,108 |
| 2017-09-20 | $0.004125 | $0.006660 | $0.003248 | $0.004317 | $3,893.20 | $215,413 |
| 2017-09-21 | $0.004183 | $0.004288 | $0.003629 | $0.003692 | $54.87 | $184,217 |
| 2017-09-22 | $0.003688 | $0.02129 | $0.003454 | $0.003813 | $953.44 | $190,255 |
| 2017-09-23 | $0.003779 | $0.004618 | $0.003732 | $0.004524 | $635.07 | $225,764 |
| 2017-09-24 | $0.004526 | $0.004635 | $0.003654 | $0.003697 | $127.35 | $184,476 |
| 2017-09-25 | $0.003696 | $0.004011 | $0.003441 | $0.003967 | $115.33 | $197,942 |
| 2017-09-26 | $0.003968 | $0.006957 | $0.003587 | $0.004100 | $1,188.01 | $204,583 |
| 2017-09-27 | $0.004089 | $0.004788 | $0.004081 | $0.004214 | $154.31 | $210,268 |
| 2017-09-28 | $0.004215 | $0.004250 | $0.004050 | $0.004174 | $484.78 | $208,272 |
| 2017-09-29 | $0.004171 | $0.005493 | $0.003693 | $0.004246 | $1,454.36 | $211,849 |
| 2017-09-30 | $0.004248 | $0.004567 | $0.004156 | $0.004344 | $73.30 | $216,769 |