Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002046 | $0.002062 | $0.001637 | $0.001648 | $9.54 | $82,245.71 |
| 2018-10-02 | $0.001644 | $0.001776 | $0.001637 | $0.001761 | $3.42 | $87,871.73 |
| 2018-10-03 | $0.001762 | $0.002410 | $0.001736 | $0.002402 | $19.38 | $119,841 |
| 2018-10-04 | $0.002405 | $0.002405 | $0.001899 | $0.001899 | $8.40 | $94,773.65 |
| 2018-10-05 | $0.001904 | $0.001975 | $0.001894 | $0.001916 | $2.18 | $95,601.96 |
| 2018-10-06 | $0.001920 | $0.003234 | $0.001895 | $0.002098 | $292.09 | $104,693 |
| 2018-10-07 | $0.002106 | $0.002309 | $0.002095 | $0.002295 | $7.26 | $114,507 |
| 2018-10-08 | $0.002305 | $0.002739 | $0.002253 | $0.002253 | $12.06 | $112,425 |
| 2018-10-09 | $0.002261 | $0.002264 | $0.002169 | $0.002189 | $7.29 | $109,219 |
| 2018-10-10 | $0.002180 | $0.002188 | $0.002078 | $0.002176 | $12.64 | $108,567 |
| 2018-10-11 | $0.002168 | $0.002323 | $0.001925 | $0.001988 | $22.31 | $99,212.10 |
| 2018-10-12 | $0.001986 | $0.002388 | $0.001982 | $0.001996 | $76.75 | $99,602.80 |
| 2018-10-13 | $0.001996 | $0.002010 | $0.001990 | $0.001994 | $3.85 | $99,473.56 |
| 2018-10-14 | $0.001994 | $0.002025 | $0.001933 | $0.002003 | $5.30 | $99,966.56 |
| 2018-10-15 | $0.002006 | $0.002265 | $0.001992 | $0.002112 | $0.8350 | $105,383 |
| 2018-10-16 | $0.002110 | $0.002312 | $0.002029 | $0.002300 | $5.64 | $114,790 |
| 2018-10-17 | $0.002308 | $0.002361 | $0.002082 | $0.002348 | $18.57 | $117,181 |
| 2018-10-18 | $0.002358 | $0.002612 | $0.002186 | $0.002202 | $658.69 | $109,894 |
| 2018-10-19 | $0.002202 | $0.002207 | $0.002055 | $0.002122 | $11.34 | $105,886 |
| 2018-10-20 | $0.002122 | $0.002140 | $0.002056 | $0.002135 | $10.92 | $106,549 |
| 2018-10-21 | $0.002136 | $0.002163 | $0.002072 | $0.002140 | $12.89 | $106,785 |
| 2018-10-22 | $0.002139 | $0.002145 | $0.001995 | $0.002000 | $15.49 | $99,812.37 |
| 2018-10-23 | $0.002000 | $0.002141 | $0.001995 | $0.002135 | $6.71 | $106,517 |
| 2018-10-24 | $0.002125 | $0.002150 | $0.002002 | $0.002073 | $19.13 | $103,432 |
| 2018-10-25 | $0.002074 | $0.002075 | $0.001994 | $0.001998 | $7.76 | $99,681.14 |
| 2018-10-26 | $0.001994 | $0.002076 | $0.001930 | $0.001940 | $241.22 | $96,816.48 |
| 2018-10-27 | $0.001933 | $0.001943 | $0.001740 | $0.001802 | $11.48 | $89,940.51 |
| 2018-10-28 | $0.001812 | $0.001815 | $0.001734 | $0.001750 | $6.42 | $87,339.82 |
| 2018-10-29 | $0.001742 | $0.001749 | $0.001694 | $0.001705 | $10.77 | $85,088.91 |
| 2018-10-30 | $0.001705 | $0.001712 | $0.001697 | $0.001700 | $12.10 | $84,821.45 |
| 2018-10-31 | $0.001705 | $0.001707 | $0.001635 | $0.001635 | $9.11 | $81,568.09 |