Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005517 | $0.005731 | $0.005351 | $0.005721 | $334.95 | $285,452 |
| 2017-11-02 | $0.005727 | $0.006573 | $0.004639 | $0.004758 | $1,367.06 | $237,438 |
| 2017-11-03 | $0.004752 | $0.005096 | $0.004721 | $0.004873 | $1,345.29 | $243,144 |
| 2017-11-04 | $0.004861 | $0.005085 | $0.004788 | $0.004911 | $148.27 | $245,045 |
| 2017-11-05 | $0.004902 | $0.005062 | $0.004416 | $0.004457 | $545.03 | $222,421 |
| 2017-11-06 | $0.004467 | $0.005207 | $0.004196 | $0.004669 | $535.80 | $232,954 |
| 2017-11-07 | $0.004660 | $0.005233 | $0.004639 | $0.005008 | $389.46 | $249,871 |
| 2017-11-08 | $0.004989 | $0.005375 | $0.004552 | $0.004935 | $120.94 | $246,263 |
| 2017-11-09 | $0.004930 | $0.005707 | $0.004884 | $0.005062 | $114.24 | $252,586 |
| 2017-11-10 | $0.005076 | $0.005215 | $0.004609 | $0.004690 | $235.52 | $233,998 |
| 2017-11-11 | $0.004672 | $0.004845 | $0.004409 | $0.004642 | $75.02 | $231,621 |
| 2017-11-12 | $0.004639 | $0.005186 | $0.003923 | $0.004060 | $238.66 | $202,609 |
| 2017-11-13 | $0.004067 | $0.004722 | $0.003930 | $0.004265 | $483.80 | $212,801 |
| 2017-11-14 | $0.004274 | $0.005225 | $0.004151 | $0.004232 | $485.89 | $211,178 |
| 2017-11-15 | $0.004239 | $0.004888 | $0.004239 | $0.004878 | $111.67 | $243,426 |
| 2017-11-16 | $0.004908 | $0.004999 | $0.004293 | $0.004334 | $848.17 | $216,261 |
| 2017-11-17 | $0.004327 | $0.004981 | $0.004280 | $0.004640 | $225.01 | $231,536 |
| 2017-11-18 | $0.004623 | $0.005476 | $0.004443 | $0.004973 | $284.51 | $248,135 |
| 2017-11-19 | $0.004965 | $0.005209 | $0.004666 | $0.005150 | $113.24 | $256,984 |
| 2017-11-20 | $0.005148 | $0.005350 | $0.004833 | $0.004851 | $136.29 | $242,079 |
| 2017-11-21 | $0.004852 | $0.005198 | $0.004405 | $0.004963 | $275.54 | $247,627 |
| 2017-11-22 | $0.004975 | $0.005404 | $0.004830 | $0.005334 | $163.19 | $266,147 |
| 2017-11-23 | $0.005311 | $0.005483 | $0.004968 | $0.004986 | $382.06 | $248,780 |
| 2017-11-24 | $0.004976 | $0.005663 | $0.004958 | $0.005355 | $485.35 | $267,202 |
| 2017-11-25 | $0.005344 | $0.006070 | $0.005229 | $0.005608 | $232.30 | $279,822 |
| 2017-11-26 | $0.005606 | $0.006403 | $0.005007 | $0.006403 | $925.42 | $319,478 |
| 2017-11-27 | $0.006404 | $0.007148 | $0.005163 | $0.005662 | $1,787.53 | $282,511 |
| 2017-11-28 | $0.005674 | $0.007775 | $0.005617 | $0.005868 | $956.03 | $292,799 |
| 2017-11-29 | $0.005866 | $0.006365 | $0.005040 | $0.005340 | $123.16 | $266,445 |
| 2017-11-30 | $0.005422 | $0.007376 | $0.005219 | $0.006126 | $1,341.16 | $305,691 |