Torcoin TOR
Xếp hạng #?
04:54:11 08/05/2018
Torcoin (TOR)
Không hoạt động
Lịch sử giá Torcoin (TOR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1808 | $0.1931 | $0.1794 | $0.1908 | $34.69 | $60,313.89 |
| 2018-03-02 | $0.1903 | $0.1946 | $0.08601 | $0.1862 | $267.64 | $58,883.50 |
| 2018-03-03 | $0.1860 | $0.1934 | $0.09445 | $0.09592 | $11.23 | $30,326.83 |
| 2018-03-04 | $0.09575 | $0.09583 | $0.09289 | $0.09347 | $10.94 | $29,551.88 |
| 2018-03-05 | $0.1849 | $0.1856 | $0.1834 | $0.1834 | $9.11 | $58,000.10 |
| 2018-03-06 | $0.1829 | $0.1829 | $0.1086 | $0.1097 | $545.77 | $34,681.62 |
| 2018-03-07 | $0.1095 | $0.1805 | $0.1093 | $0.1654 | $48.94 | $52,298.14 |
| 2018-03-08 | $0.1652 | $0.1673 | $0.1030 | $0.1039 | $17.66 | $32,853.48 |
| 2018-03-09 | $0.1034 | $0.3106 | $0.1020 | $0.2123 | $2,917.98 | $67,132.60 |
| 2018-03-10 | $0.2124 | $0.2143 | $0.1209 | $0.1233 | $169.17 | $38,978.17 |
| 2018-03-11 | $0.1229 | $0.1481 | $0.1187 | $0.1341 | $131.43 | $42,411.87 |
| 2018-03-12 | $0.1337 | $0.1386 | $0.1235 | $0.1272 | $40.10 | $40,215.69 |
| 2018-03-13 | $0.1289 | $0.1420 | $0.1261 | $0.1411 | $22.05 | $44,601.09 |
| 2018-03-14 | $0.1411 | $0.1443 | $0.1240 | $0.1246 | $144.17 | $39,382.25 |
| 2018-03-15 | $0.1245 | $0.1275 | $0.1165 | $0.1253 | $19.63 | $39,617.48 |
| 2018-03-16 | $0.1252 | $0.1294 | $0.1155 | $0.1257 | $29.17 | $39,751.54 |
| 2018-03-17 | $0.1259 | $0.1558 | $0.09607 | $0.09803 | $222.26 | $30,995.55 |
| 2018-03-18 | $0.09779 | $0.09779 | $0.06750 | $0.07592 | $14.91 | $24,003.07 |
| 2018-03-19 | $0.07560 | $0.08029 | $0.07513 | $0.07888 | $7.62 | $24,941.71 |
| 2018-03-20 | $0.07976 | $0.07996 | $0.07720 | $0.07890 | $1.78 | $24,945.06 |
| 2018-03-21 | $0.08286 | $0.08377 | $0.08263 | $0.08341 | $41.71 | $26,373.78 |
| 2018-03-22 | $0.08326 | $0.08492 | $0.07977 | $0.08117 | $40.59 | $25,665.28 |
| 2018-03-25 | $0.08127 | $0.08200 | $0.07946 | $0.07982 | $11.97 | $25,236.74 |
| 2018-03-26 | $0.07976 | $0.1167 | $0.07860 | $0.08190 | $11.97 | $25,893.85 |
| 2018-03-27 | $0.08177 | $0.08203 | $0.07766 | $0.07804 | $2.26 | $24,675.08 |
| 2018-03-28 | $0.07802 | $0.08114 | $0.07759 | $0.07996 | $2.32 | $25,281.60 |
| 2018-03-29 | $0.07500 | $0.07571 | $0.06916 | $0.07123 | $3.56 | $22,520.54 |
| 2018-03-30 | $0.07105 | $0.07236 | $0.06623 | $0.06870 | $4.11 | $21,722.41 |
| 2018-03-31 | $0.06871 | $0.1008 | $0.06851 | $0.09702 | $174.99 | $30,675.61 |