Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02163 | $0.02233 | $0.01739 | $0.02220 | $7,056.74 | $1,107,536 |
| 2018-01-02 | $0.02220 | $0.02602 | $0.02012 | $0.02431 | $8,234.71 | $1,213,005 |
| 2018-01-03 | $0.02419 | $0.03459 | $0.02402 | $0.02863 | $9,642.26 | $1,428,720 |
| 2018-01-04 | $0.02879 | $0.04070 | $0.02855 | $0.03593 | $29,888.30 | $1,792,997 |
| 2018-01-05 | $0.03653 | $0.04568 | $0.02420 | $0.04032 | $48,867.70 | $2,011,886 |
| 2018-01-06 | $0.03907 | $0.08029 | $0.03600 | $0.08029 | $47,357.40 | $4,006,137 |
| 2018-01-07 | $0.08021 | $0.08166 | $0.04835 | $0.06954 | $63,146.30 | $3,469,826 |
| 2018-01-08 | $0.06733 | $0.06889 | $0.04778 | $0.06163 | $22,390.80 | $3,075,391 |
| 2018-01-09 | $0.06146 | $0.06146 | $0.03875 | $0.04324 | $22,408.90 | $2,157,823 |
| 2018-01-10 | $0.04330 | $0.04408 | $0.03329 | $0.04167 | $13,232.60 | $2,079,113 |
| 2018-01-11 | $0.04162 | $0.04177 | $0.01920 | $0.03137 | $8,772.54 | $1,565,252 |
| 2018-01-12 | $0.03041 | $0.04262 | $0.02934 | $0.04179 | $10,107.30 | $2,085,196 |
| 2018-01-13 | $0.04209 | $0.04979 | $0.03038 | $0.03292 | $28,868.30 | $1,642,474 |
| 2018-01-14 | $0.03294 | $0.05612 | $0.03153 | $0.03369 | $22,859.50 | $1,681,105 |
| 2018-01-15 | $0.03345 | $0.04620 | $0.03343 | $0.04312 | $6,397.83 | $2,151,516 |
| 2018-01-16 | $0.04317 | $0.04317 | $0.02432 | $0.02749 | $15,835.40 | $1,371,527 |
| 2018-01-17 | $0.02735 | $0.02754 | $0.01942 | $0.02263 | $7,676.42 | $1,129,296 |
| 2018-01-18 | $0.02272 | $0.02581 | $0.02176 | $0.02541 | $3,810.78 | $1,267,709 |
| 2018-01-19 | $0.02514 | $0.05011 | $0.02496 | $0.04471 | $19,726.30 | $2,230,724 |
| 2018-01-20 | $0.04793 | $0.04831 | $0.02966 | $0.03903 | $16,810.00 | $1,947,547 |
| 2018-01-21 | $0.03911 | $0.04006 | $0.02661 | $0.02981 | $13,691.70 | $1,487,495 |
| 2018-01-22 | $0.03021 | $0.03120 | $0.02188 | $0.02627 | $3,055.60 | $1,311,035 |
| 2018-01-23 | $0.02620 | $0.02649 | $0.02201 | $0.02381 | $2,021.03 | $1,188,016 |
| 2018-01-24 | $0.02380 | $0.02534 | $0.02126 | $0.02362 | $3,036.93 | $1,178,531 |
| 2018-01-25 | $0.02401 | $0.02554 | $0.02139 | $0.02311 | $1,179.21 | $1,153,003 |
| 2018-01-26 | $0.02305 | $0.02382 | $0.01980 | $0.02234 | $2,261.31 | $1,114,786 |
| 2018-01-27 | $0.02233 | $0.03283 | $0.02233 | $0.02721 | $7,613.08 | $1,357,895 |
| 2018-01-28 | $0.02735 | $0.02939 | $0.02332 | $0.02350 | $1,528.68 | $1,172,837 |
| 2018-01-29 | $0.02348 | $0.02559 | $0.02212 | $0.02273 | $3,185.15 | $1,134,221 |
| 2018-01-30 | $0.02274 | $0.02386 | $0.01969 | $0.01982 | $1,002.43 | $988,997 |
| 2018-01-31 | $0.01985 | $0.02103 | $0.01549 | $0.01796 | $2,496.52 | $896,272 |