Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002954 | $0.003639 | $0.002868 | $0.003619 | $44.10 | $180,581 |
| 2018-07-02 | $0.003619 | $0.003622 | $0.002847 | $0.002863 | $212.96 | $142,854 |
| 2018-07-03 | $0.002850 | $0.002919 | $0.002777 | $0.002873 | $13.57 | $143,344 |
| 2018-07-04 | $0.002872 | $0.003396 | $0.002843 | $0.003287 | $46.01 | $163,995 |
| 2018-07-05 | $0.003294 | $0.003297 | $0.003044 | $0.003076 | $49.72 | $153,463 |
| 2018-07-06 | $0.003051 | $0.003092 | $0.002791 | $0.003092 | $146.40 | $154,263 |
| 2018-07-07 | $0.003086 | $0.003476 | $0.003061 | $0.003464 | $336.55 | $172,871 |
| 2018-07-08 | $0.003461 | $0.003867 | $0.003439 | $0.003445 | $205.96 | $171,880 |
| 2018-07-09 | $0.003444 | $0.003770 | $0.003429 | $0.003510 | $75.16 | $175,164 |
| 2018-07-10 | $0.003508 | $0.003774 | $0.003468 | $0.003728 | $86.43 | $186,025 |
| 2018-07-11 | $0.003728 | $0.004225 | $0.003728 | $0.004224 | $259.30 | $210,775 |
| 2018-07-12 | $0.004223 | $0.004262 | $0.003754 | $0.003868 | $116.39 | $193,022 |
| 2018-07-13 | $0.003872 | $0.003965 | $0.003786 | $0.003844 | $21.68 | $191,791 |
| 2018-07-14 | $0.003833 | $0.004043 | $0.003833 | $0.004011 | $20.38 | $200,138 |
| 2018-07-15 | $0.004010 | $0.004093 | $0.003814 | $0.003814 | $27.26 | $190,290 |
| 2018-07-16 | $0.003818 | $0.004402 | $0.003816 | $0.004093 | $445.27 | $204,224 |
| 2018-07-17 | $0.004083 | $0.004460 | $0.004025 | $0.004423 | $40.97 | $220,707 |
| 2018-07-18 | $0.004421 | $0.004717 | $0.004372 | $0.004431 | $328.12 | $221,104 |
| 2018-07-19 | $0.004429 | $0.004616 | $0.004384 | $0.004524 | $43.48 | $225,721 |
| 2018-07-20 | $0.004527 | $0.004750 | $0.004383 | $0.004409 | $42.69 | $220,012 |
| 2018-07-21 | $0.004408 | $0.004470 | $0.004351 | $0.004453 | $60.15 | $222,205 |
| 2018-07-22 | $0.004452 | $0.004566 | $0.004429 | $0.004470 | $111.04 | $223,024 |
| 2018-07-23 | $0.004464 | $0.005154 | $0.003934 | $0.005044 | $3,402.76 | $251,679 |
| 2018-07-24 | $0.005051 | $0.005136 | $0.003826 | $0.004660 | $1,703.39 | $232,540 |
| 2018-07-25 | $0.004574 | $0.004991 | $0.003971 | $0.004905 | $1,266.05 | $244,730 |
| 2018-07-26 | $0.004903 | $0.004946 | $0.004095 | $0.004136 | $140.14 | $206,382 |
| 2018-07-27 | $0.004134 | $0.004373 | $0.004099 | $0.004267 | $64.98 | $212,932 |
| 2018-07-28 | $0.004276 | $0.004294 | $0.004077 | $0.004093 | $59.79 | $204,233 |
| 2018-07-29 | $0.004109 | $0.004137 | $0.003759 | $0.003931 | $51.21 | $196,164 |
| 2018-07-30 | $0.003934 | $0.004210 | $0.003748 | $0.003940 | $314.12 | $196,579 |
| 2018-07-31 | $0.003932 | $0.004321 | $0.003508 | $0.003541 | $121.92 | $176,670 |