Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01050 | $0.01050 | $0.008483 | $0.009653 | $1,295.72 | $481,686 |
| 2018-05-02 | $0.009639 | $0.009715 | $0.008233 | $0.008628 | $98.73 | $430,527 |
| 2018-05-03 | $0.008628 | $0.009235 | $0.008083 | $0.008571 | $4,034.39 | $427,677 |
| 2018-05-04 | $0.008568 | $0.008833 | $0.007769 | $0.007952 | $2,788.35 | $396,777 |
| 2018-05-05 | $0.007948 | $0.008784 | $0.005617 | $0.007270 | $6,265.94 | $362,737 |
| 2018-05-06 | $0.007274 | $0.007342 | $0.006146 | $0.006146 | $564.19 | $306,677 |
| 2018-05-07 | $0.006150 | $0.007044 | $0.005083 | $0.006453 | $3,501.18 | $321,989 |
| 2018-05-08 | $0.006467 | $0.006631 | $0.005632 | $0.005741 | $1,161.19 | $286,470 |
| 2018-05-09 | $0.005732 | $0.006976 | $0.005428 | $0.005621 | $1,018.75 | $280,491 |
| 2018-05-10 | $0.005621 | $0.006475 | $0.005573 | $0.005687 | $1,496.55 | $283,776 |
| 2018-05-11 | $0.005694 | $0.006055 | $0.005511 | $0.005511 | $389.50 | $275,005 |
| 2018-05-12 | $0.005495 | $0.008850 | $0.005366 | $0.008116 | $3,557.23 | $404,977 |
| 2018-05-13 | $0.008113 | $0.008810 | $0.005314 | $0.007823 | $3,858.10 | $390,341 |
| 2018-05-14 | $0.007821 | $0.008304 | $0.007102 | $0.007716 | $191.96 | $385,019 |
| 2018-05-15 | $0.007703 | $0.008520 | $0.005333 | $0.007047 | $3,150.92 | $351,609 |
| 2018-05-16 | $0.007042 | $0.007580 | $0.005783 | $0.006610 | $128.16 | $329,815 |
| 2018-05-17 | $0.006375 | $0.007763 | $0.005869 | $0.006560 | $649.47 | $327,310 |
| 2018-05-18 | $0.006565 | $0.006753 | $0.005017 | $0.005031 | $1,526.01 | $251,036 |
| 2018-05-19 | $0.005030 | $0.006361 | $0.005027 | $0.006028 | $326.84 | $300,775 |
| 2018-05-20 | $0.006032 | $0.006372 | $0.005863 | $0.005962 | $123.07 | $297,480 |
| 2018-05-21 | $0.005969 | $0.006130 | $0.005621 | $0.005641 | $109.57 | $281,458 |
| 2018-05-22 | $0.005640 | $0.005831 | $0.005408 | $0.005438 | $79.49 | $271,364 |
| 2018-05-23 | $0.005433 | $0.005448 | $0.004717 | $0.004975 | $144.42 | $248,266 |
| 2018-05-24 | $0.004963 | $0.005155 | $0.004671 | $0.004904 | $230.79 | $244,697 |
| 2018-05-25 | $0.004913 | $0.005309 | $0.004790 | $0.004865 | $162.34 | $242,744 |
| 2018-05-26 | $0.004858 | $0.005074 | $0.004465 | $0.004474 | $421.68 | $223,252 |
| 2018-05-27 | $0.004476 | $0.004776 | $0.004414 | $0.004776 | $13.21 | $238,329 |
| 2018-05-28 | $0.004777 | $0.004855 | $0.004482 | $0.004496 | $24.30 | $224,326 |
| 2018-05-29 | $0.004494 | $0.004836 | $0.004258 | $0.004273 | $1,226.78 | $213,195 |
| 2018-05-30 | $0.004275 | $0.004827 | $0.004270 | $0.004759 | $212.32 | $237,446 |
| 2018-05-31 | $0.004758 | $0.004879 | $0.003644 | $0.004645 | $2,336.30 | $231,774 |