Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005332 | $0.006295 | $0.005135 | $0.005152 | $317.10 | $257,090 |
| 2018-04-02 | $0.005178 | $0.005431 | $0.005074 | $0.005186 | $70.67 | $258,750 |
| 2018-04-03 | $0.005189 | $0.005826 | $0.004860 | $0.005539 | $1,088.57 | $276,389 |
| 2018-04-04 | $0.005535 | $0.005535 | $0.004356 | $0.005071 | $144.17 | $253,052 |
| 2018-04-05 | $0.005073 | $0.005912 | $0.004188 | $0.005587 | $539.68 | $278,763 |
| 2018-04-06 | $0.005558 | $0.005629 | $0.004736 | $0.005390 | $651.64 | $268,965 |
| 2018-04-07 | $0.005397 | $0.005759 | $0.005203 | $0.005225 | $73.21 | $260,714 |
| 2018-04-08 | $0.005230 | $0.005283 | $0.004679 | $0.005255 | $181.80 | $262,214 |
| 2018-04-09 | $0.005263 | $0.005432 | $0.004481 | $0.004826 | $213.53 | $240,820 |
| 2018-04-10 | $0.004830 | $0.004845 | $0.004283 | $0.004299 | $154.85 | $214,531 |
| 2018-04-11 | $0.004304 | $0.005022 | $0.004291 | $0.005022 | $264.16 | $250,590 |
| 2018-04-12 | $0.005010 | $0.005784 | $0.004899 | $0.005757 | $11.31 | $287,246 |
| 2018-04-13 | $0.005764 | $0.006470 | $0.005083 | $0.006165 | $881.39 | $307,599 |
| 2018-04-14 | $0.006165 | $0.006423 | $0.005623 | $0.005632 | $907.42 | $281,045 |
| 2018-04-15 | $0.005638 | $0.01403 | $0.005638 | $0.007325 | $5,339.96 | $365,510 |
| 2018-04-16 | $0.007322 | $0.009397 | $0.006098 | $0.006913 | $1,167.59 | $344,929 |
| 2018-04-17 | $0.006916 | $0.007054 | $0.006595 | $0.006828 | $127.45 | $340,729 |
| 2018-04-18 | $0.006835 | $0.007134 | $0.006382 | $0.007127 | $368.65 | $355,604 |
| 2018-04-19 | $0.007132 | $0.007396 | $0.006763 | $0.007104 | $231.46 | $354,464 |
| 2018-04-20 | $0.007108 | $0.008030 | $0.007104 | $0.007914 | $357.15 | $394,918 |
| 2018-04-21 | $0.007917 | $0.01204 | $0.007858 | $0.009657 | $1,916.55 | $481,886 |
| 2018-04-22 | $0.009657 | $0.01654 | $0.009390 | $0.01073 | $2,004.15 | $535,642 |
| 2018-04-23 | $0.01071 | $0.01309 | $0.01064 | $0.01164 | $910.47 | $580,571 |
| 2018-04-24 | $0.01156 | $0.01698 | $0.01156 | $0.01311 | $926.29 | $654,026 |
| 2018-04-25 | $0.01302 | $0.01323 | $0.01176 | $0.01178 | $755.29 | $587,741 |
| 2018-04-26 | $0.01188 | $0.01211 | $0.01111 | $0.01168 | $324.39 | $582,661 |
| 2018-04-27 | $0.01169 | $0.01218 | $0.008316 | $0.009931 | $1,162.91 | $495,558 |
| 2018-04-28 | $0.009897 | $0.01409 | $0.009818 | $0.01028 | $1,005.39 | $513,153 |
| 2018-04-29 | $0.01028 | $0.01069 | $0.01018 | $0.01035 | $205.74 | $516,202 |
| 2018-04-30 | $0.01034 | $0.01073 | $0.009469 | $0.01049 | $637.91 | $523,607 |