iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $14.44 | $15.12 | $10.90 | $12.36 | $37,857.50 | $395,434 |
| 2017-06-02 | $12.36 | $12.44 | $9.84 | $10.72 | $49,477.00 | $343,059 |
| 2017-06-03 | $10.73 | $11.69 | $10.10 | $11.53 | $46,333.80 | $368,938 |
| 2017-06-04 | $11.53 | $12.37 | $10.46 | $10.70 | $38,355.50 | $342,541 |
| 2017-06-05 | $10.70 | $14.42 | $10.68 | $12.02 | $47,066.30 | $384,771 |
| 2017-06-06 | $12.03 | $15.32 | $11.84 | $14.33 | $45,706.20 | $458,669 |
| 2017-06-07 | $14.34 | $60.08 | $14.34 | $19.17 | $39,813.00 | $613,590 |
| 2017-06-08 | $19.17 | $32.31 | $14.04 | $26.04 | $55,285.30 | $833,200 |
| 2017-06-09 | $23.59 | $25.66 | $20.39 | $21.32 | $34,341.50 | $682,230 |
| 2017-06-10 | $21.32 | $25.58 | $14.14 | $15.41 | $30,837.10 | $493,046 |
| 2017-06-11 | $15.41 | $21.18 | $15.41 | $20.31 | $50,561.70 | $650,013 |
| 2017-06-12 | $20.17 | $23.11 | $19.04 | $22.12 | $27,421.00 | $707,894 |
| 2017-06-13 | $22.12 | $22.26 | $18.55 | $19.11 | $31,437.70 | $611,379 |
| 2017-06-14 | $19.11 | $21.71 | $18.63 | $19.96 | $49,470.10 | $638,867 |
| 2017-06-15 | $20.00 | $20.55 | $18.51 | $19.27 | $43,076.30 | $616,637 |
| 2017-06-16 | $19.27 | $23.93 | $18.71 | $21.93 | $45,573.50 | $701,738 |
| 2017-06-17 | $21.93 | $24.11 | $19.67 | $20.85 | $47,446.10 | $667,075 |
| 2017-06-18 | $20.92 | $22.02 | $19.98 | $21.01 | $31,270.80 | $672,282 |
| 2017-06-19 | $20.62 | $21.62 | $19.65 | $20.58 | $51,508.60 | $658,576 |
| 2017-06-20 | $20.58 | $23.79 | $19.59 | $23.46 | $56,772.00 | $750,582 |
| 2017-06-21 | $23.45 | $24.56 | $20.39 | $23.04 | $53,423.30 | $737,133 |
| 2017-06-22 | $20.72 | $24.11 | $20.66 | $22.99 | $62,454.90 | $735,747 |
| 2017-06-23 | $22.72 | $23.39 | $20.60 | $20.71 | $64,716.10 | $662,752 |
| 2017-06-24 | $20.71 | $24.13 | $20.70 | $22.73 | $67,457.30 | $727,373 |
| 2017-06-25 | $24.05 | $24.10 | $21.99 | $23.43 | $70,460.10 | $749,856 |
| 2017-06-26 | $23.47 | $23.69 | $21.79 | $22.64 | $73,968.50 | $724,512 |
| 2017-06-27 | $22.67 | $23.34 | $20.76 | $22.36 | $64,981.00 | $715,616 |
| 2017-06-28 | $22.45 | $22.92 | $18.05 | $22.14 | $77,514.80 | $708,400 |
| 2017-06-29 | $22.14 | $22.77 | $18.97 | $20.43 | $65,896.90 | $653,712 |
| 2017-06-30 | $20.40 | $21.49 | $19.19 | $20.14 | $72,123.10 | $644,342 |