Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001635 | $0.002030 | $0.001635 | $0.002024 | $4.64 | $101,002 |
| 2018-11-02 | $0.002024 | $0.002024 | $0.001594 | $0.001594 | $44.49 | $79,540.23 |
| 2018-11-03 | $0.001594 | $0.001594 | $0.001594 | $0.001594 | $0 | $79,540.23 |
| 2018-11-04 | $0.001594 | $0.001609 | $0.001584 | $0.001609 | $29.36 | $80,278.72 |
| 2018-11-05 | $0.001609 | $0.001619 | $0.001599 | $0.001604 | $0.7771 | $80,050.19 |
| 2018-11-06 | $0.001611 | $0.001617 | $0.001600 | $0.001614 | $0 | $80,546.18 |
| 2018-11-07 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-08 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-09 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-10 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-11 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-12 | $0.001614 | $0.001614 | $0.001614 | $0.001614 | $0 | $80,546.18 |
| 2018-11-13 | $0.001614 | $0.001792 | $0.001614 | $0.001783 | $18.31 | $88,944.04 |
| 2018-11-14 | $0.001777 | $0.001784 | $0.001766 | $0.001766 | $0 | $88,129.71 |
| 2018-11-15 | $0.001766 | $0.001766 | $0.001766 | $0.001766 | $0 | $88,129.71 |
| 2018-11-16 | $0.001766 | $0.001766 | $0.001372 | $0.001391 | $2.51 | $69,416.38 |
| 2018-11-17 | $0.001394 | $0.001394 | $0.001324 | $0.001330 | $32.51 | $66,386.56 |
| 2018-11-18 | $0.001335 | $0.001412 | $0.001332 | $0.001404 | $6.92 | $70,064.56 |
| 2018-11-19 | $0.001405 | $0.001405 | $0.001198 | $0.001308 | $9.87 | $65,254.87 |
| 2018-11-20 | $0.001300 | $0.001326 | $0.001055 | $0.001110 | $21.58 | $55,388.50 |
| 2018-11-21 | $0.001111 | $0.001170 | $0.001083 | $0.001153 | $40.34 | $57,509.17 |
| 2018-11-22 | $0.001148 | $0.001297 | $0.001043 | $0.001046 | $10.65 | $52,190.53 |
| 2018-11-23 | $0.001041 | $0.001056 | $0.001005 | $0.001041 | $6.26 | $51,923.07 |
| 2018-11-24 | $0.001040 | $0.001257 | $0.0009007 | $0.0009278 | $7.49 | $46,295.95 |
| 2018-11-25 | $0.0009282 | $0.0009936 | $0.0008483 | $0.0009613 | $8.45 | $47,967.69 |
| 2018-11-26 | $0.0009611 | $0.001160 | $0.0008318 | $0.0008670 | $4.84 | $43,261.24 |
| 2018-11-27 | $0.0008665 | $0.0008730 | $0.0008029 | $0.0008403 | $6.79 | $41,928.66 |
| 2018-11-28 | $0.0008411 | $0.0009966 | $0.0008411 | $0.0009777 | $3.27 | $48,785.97 |
| 2018-11-29 | $0.0009817 | $0.0009835 | $0.0008757 | $0.0008984 | $35.21 | $44,830.25 |
| 2018-11-30 | $0.0009005 | $0.001665 | $0.0008252 | $0.0009228 | $118.91 | $46,047.25 |