Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003542 | $0.003583 | $0.003436 | $0.003577 | $51.26 | $178,466 |
| 2018-08-02 | $0.003586 | $0.003776 | $0.003453 | $0.003464 | $32.68 | $172,825 |
| 2018-08-03 | $0.003463 | $0.003463 | $0.003330 | $0.003394 | $6.70 | $169,339 |
| 2018-08-04 | $0.003399 | $0.003446 | $0.003161 | $0.003174 | $13.31 | $158,393 |
| 2018-08-05 | $0.003176 | $0.003191 | $0.002951 | $0.002961 | $418.36 | $147,773 |
| 2018-08-06 | $0.002965 | $0.003064 | $0.002635 | $0.002962 | $148.28 | $147,817 |
| 2018-08-07 | $0.002961 | $0.003071 | $0.002782 | $0.002782 | $13.75 | $138,803 |
| 2018-08-08 | $0.002785 | $0.002785 | $0.002520 | $0.002574 | $21.00 | $128,444 |
| 2018-08-09 | $0.002580 | $0.002596 | $0.002394 | $0.002569 | $40.94 | $128,200 |
| 2018-08-10 | $0.002567 | $0.002600 | $0.001955 | $0.001998 | $648.08 | $99,675.65 |
| 2018-08-11 | $0.001996 | $0.003278 | $0.001970 | $0.003276 | $667.19 | $163,444 |
| 2018-08-12 | $0.003266 | $0.003414 | $0.002389 | $0.002428 | $125.74 | $121,140 |
| 2018-08-13 | $0.002427 | $0.002662 | $0.001716 | $0.001723 | $289.62 | $85,952.65 |
| 2018-08-14 | $0.001721 | $0.002320 | $0.001690 | $0.002071 | $766.92 | $103,329 |
| 2018-08-15 | $0.002069 | $0.002685 | $0.001980 | $0.002262 | $713.05 | $112,874 |
| 2018-08-16 | $0.002259 | $0.002332 | $0.002019 | $0.002049 | $68.25 | $102,263 |
| 2018-08-17 | $0.002050 | $0.004337 | $0.001949 | $0.002304 | $1,126.13 | $114,969 |
| 2018-08-18 | $0.002309 | $0.003413 | $0.001945 | $0.001947 | $540.85 | $97,136.33 |
| 2018-08-19 | $0.001947 | $0.002305 | $0.001935 | $0.002086 | $133.12 | $104,105 |
| 2018-08-20 | $0.002083 | $0.002166 | $0.001699 | $0.001704 | $199.88 | $85,047.49 |
| 2018-08-21 | $0.001702 | $0.002183 | $0.001702 | $0.001997 | $71.56 | $99,657.69 |
| 2018-08-22 | $0.001998 | $0.002202 | $0.001933 | $0.002037 | $211.45 | $101,650 |
| 2018-08-23 | $0.002038 | $0.002777 | $0.001731 | $0.001765 | $368.65 | $88,057.35 |
| 2018-08-24 | $0.001766 | $0.002549 | $0.001758 | $0.002015 | $255.70 | $100,563 |
| 2018-08-25 | $0.002012 | $0.002380 | $0.002012 | $0.002189 | $572.92 | $109,230 |
| 2018-08-26 | $0.002194 | $0.002200 | $0.001941 | $0.002176 | $448.80 | $108,573 |
| 2018-08-27 | $0.002175 | $0.002175 | $0.001817 | $0.002088 | $310.63 | $104,172 |
| 2018-08-28 | $0.002084 | $0.002089 | $0.001779 | $0.001984 | $377.83 | $98,991.05 |
| 2018-08-29 | $0.001986 | $0.001986 | $0.001674 | $0.001692 | $200.68 | $84,443.73 |
| 2018-08-30 | $0.001693 | $0.001972 | $0.001464 | $0.001622 | $570.13 | $80,926.90 |
| 2018-08-31 | $0.001623 | $0.001820 | $0.001413 | $0.001704 | $285.27 | $85,043.50 |