Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01800 | $0.01903 | $0.01482 | $0.01503 | $1,821.06 | $749,930 |
| 2018-02-02 | $0.01500 | $0.01604 | $0.01127 | $0.01498 | $3,047.66 | $747,600 |
| 2018-02-03 | $0.01503 | $0.01535 | $0.01344 | $0.01495 | $326.13 | $745,888 |
| 2018-02-04 | $0.01496 | $0.01839 | $0.01307 | $0.01657 | $1,451.49 | $826,858 |
| 2018-02-05 | $0.01641 | $0.01737 | $0.01119 | $0.01166 | $629.46 | $581,733 |
| 2018-02-06 | $0.01167 | $0.01337 | $0.009812 | $0.01238 | $203.27 | $617,740 |
| 2018-02-07 | $0.01226 | $0.01438 | $0.01170 | $0.01301 | $342.46 | $648,946 |
| 2018-02-08 | $0.01295 | $0.02257 | $0.01264 | $0.01439 | $6,886.03 | $718,200 |
| 2018-02-09 | $0.01444 | $0.02732 | $0.01245 | $0.02179 | $14,077.90 | $1,087,257 |
| 2018-02-10 | $0.02181 | $0.02583 | $0.01631 | $0.01977 | $3,853.85 | $986,517 |
| 2018-02-11 | $0.01975 | $0.02185 | $0.01757 | $0.02149 | $1,935.80 | $1,072,208 |
| 2018-02-12 | $0.02162 | $0.02252 | $0.01680 | $0.01696 | $685.93 | $846,343 |
| 2018-02-13 | $0.01699 | $0.01981 | $0.01685 | $0.01701 | $1,851.15 | $849,008 |
| 2018-02-14 | $0.01696 | $0.01969 | $0.01648 | $0.01857 | $984.24 | $926,739 |
| 2018-02-15 | $0.01841 | $0.01953 | $0.01676 | $0.01738 | $1,810.73 | $867,121 |
| 2018-02-16 | $0.01730 | $0.01919 | $0.01646 | $0.01821 | $903.77 | $908,701 |
| 2018-02-17 | $0.01821 | $0.02261 | $0.01726 | $0.02162 | $1,088.80 | $1,078,739 |
| 2018-02-18 | $0.02169 | $0.02814 | $0.02032 | $0.02692 | $6,491.11 | $1,343,160 |
| 2018-02-19 | $0.02679 | $0.02790 | $0.02063 | $0.02283 | $1,159.37 | $1,139,226 |
| 2018-02-20 | $0.02285 | $0.02563 | $0.02196 | $0.02317 | $1,934.98 | $1,156,191 |
| 2018-02-21 | $0.02314 | $0.02329 | $0.02108 | $0.02148 | $641.95 | $1,071,778 |
| 2018-02-22 | $0.02146 | $0.02253 | $0.01997 | $0.02000 | $262.67 | $998,144 |
| 2018-02-23 | $0.01998 | $0.02627 | $0.01949 | $0.02617 | $2,380.00 | $1,306,036 |
| 2018-02-24 | $0.02614 | $0.02688 | $0.01289 | $0.01472 | $3,436.53 | $734,497 |
| 2018-02-25 | $0.01470 | $0.01470 | $0.009377 | $0.01111 | $2,491.62 | $554,174 |
| 2018-02-26 | $0.01112 | $0.01616 | $0.009589 | $0.01597 | $2,031.15 | $796,919 |
| 2018-02-27 | $0.01602 | $0.02138 | $0.01602 | $0.02024 | $340.10 | $1,009,770 |
| 2018-02-28 | $0.02021 | $0.02297 | $0.01789 | $0.02214 | $512.16 | $1,104,851 |