Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02217 | $0.02240 | $0.01685 | $0.01959 | $435.39 | $977,690 |
| 2018-03-02 | $0.01954 | $0.02103 | $0.01414 | $0.01867 | $1,327.04 | $931,739 |
| 2018-03-03 | $0.01865 | $0.02341 | $0.01865 | $0.02308 | $593.48 | $1,151,551 |
| 2018-03-04 | $0.02304 | $0.02306 | $0.01176 | $0.01793 | $2,887.25 | $894,909 |
| 2018-03-05 | $0.01625 | $0.02119 | $0.01079 | $0.01569 | $4,527.55 | $782,728 |
| 2018-03-06 | $0.01564 | $0.01609 | $0.009967 | $0.01414 | $8,973.25 | $705,600 |
| 2018-03-07 | $0.01412 | $0.01595 | $0.01156 | $0.01267 | $381.12 | $632,051 |
| 2018-03-08 | $0.01265 | $0.01273 | $0.009947 | $0.01020 | $745.06 | $508,777 |
| 2018-03-09 | $0.01013 | $0.01458 | $0.009080 | $0.01451 | $761.79 | $723,868 |
| 2018-03-10 | $0.01451 | $0.01454 | $0.009751 | $0.009849 | $520.13 | $491,457 |
| 2018-03-11 | $0.009815 | $0.01961 | $0.009390 | $0.01312 | $1,315.77 | $654,550 |
| 2018-03-12 | $0.01308 | $0.01595 | $0.01147 | $0.01170 | $130.17 | $583,679 |
| 2018-03-13 | $0.01163 | $0.01322 | $0.01134 | $0.01299 | $444.76 | $648,193 |
| 2018-03-14 | $0.01299 | $0.01459 | $0.01144 | $0.01174 | $214.77 | $586,044 |
| 2018-03-15 | $0.01174 | $0.01181 | $0.01038 | $0.01040 | $133.37 | $518,837 |
| 2018-03-16 | $0.01039 | $0.01113 | $0.009363 | $0.01047 | $1,350.19 | $522,344 |
| 2018-03-17 | $0.01049 | $0.01066 | $0.009209 | $0.01011 | $226.25 | $504,665 |
| 2018-03-18 | $0.01009 | $0.01084 | $0.009342 | $0.01053 | $649.12 | $525,373 |
| 2018-03-19 | $0.01048 | $0.01196 | $0.01042 | $0.01077 | $71.30 | $537,194 |
| 2018-03-20 | $0.01089 | $0.01238 | $0.01063 | $0.01231 | $58.35 | $614,007 |
| 2018-03-21 | $0.01233 | $0.01286 | $0.01093 | $0.01256 | $220.96 | $626,696 |
| 2018-03-22 | $0.01094 | $0.01116 | $0.01006 | $0.01076 | $1,054.65 | $536,810 |
| 2018-03-23 | $0.01076 | $0.01076 | $0.007520 | $0.008177 | $3,976.03 | $407,999 |
| 2018-03-24 | $0.008296 | $0.008454 | $0.006472 | $0.006472 | $5,066.67 | $322,958 |
| 2018-03-25 | $0.006383 | $0.006774 | $0.006203 | $0.006232 | $557.20 | $310,952 |
| 2018-03-26 | $0.006227 | $0.006615 | $0.005304 | $0.006251 | $985.37 | $311,928 |
| 2018-03-27 | $0.006242 | $0.006262 | $0.005574 | $0.005604 | $152.05 | $279,654 |
| 2018-03-28 | $0.005603 | $0.007469 | $0.005572 | $0.006301 | $343.08 | $314,414 |
| 2018-03-29 | $0.006308 | $0.006822 | $0.005464 | $0.005647 | $183.95 | $281,777 |
| 2018-03-30 | $0.005633 | $0.005783 | $0.004921 | $0.005139 | $118.60 | $256,438 |
| 2018-03-31 | $0.005140 | $0.005945 | $0.004653 | $0.005332 | $331.91 | $266,048 |