iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $20.15 | $21.20 | $19.74 | $20.61 | $73,318.40 | $659,501 |
| 2017-07-02 | $20.61 | $21.21 | $19.75 | $20.17 | $71,428.90 | $645,469 |
| 2017-07-03 | $20.02 | $21.20 | $19.89 | $20.30 | $61,252.00 | $649,664 |
| 2017-07-04 | $20.39 | $22.78 | $19.85 | $21.30 | $67,679.10 | $681,565 |
| 2017-07-05 | $21.30 | $22.77 | $19.67 | $21.28 | $74,467.10 | $681,030 |
| 2017-07-06 | $21.28 | $22.17 | $19.41 | $20.27 | $65,916.00 | $648,768 |
| 2017-07-07 | $20.27 | $20.83 | $19.41 | $20.39 | $80,428.30 | $652,611 |
| 2017-07-08 | $20.38 | $20.81 | $19.46 | $19.69 | $71,426.60 | $630,070 |
| 2017-07-09 | $19.69 | $20.69 | $19.46 | $20.14 | $78,486.10 | $644,362 |
| 2017-07-10 | $20.02 | $20.70 | $19.55 | $20.57 | $82,338.70 | $658,259 |
| 2017-07-11 | $20.51 | $20.60 | $19.07 | $19.45 | $69,716.80 | $622,486 |
| 2017-07-12 | $19.22 | $20.15 | $19.10 | $19.47 | $75,596.00 | $623,037 |
| 2017-07-13 | $19.47 | $19.85 | $19.14 | $19.53 | $71,246.20 | $625,053 |
| 2017-07-14 | $19.58 | $19.89 | $14.08 | $19.66 | $66,510.80 | $629,251 |
| 2017-07-15 | $19.68 | $19.69 | $14.16 | $16.77 | $50,103.80 | $536,669 |
| 2017-07-16 | $16.77 | $19.17 | $14.73 | $15.63 | $60,066.90 | $500,115 |
| 2017-07-17 | $17.13 | $18.50 | $14.90 | $16.21 | $72,784.40 | $518,618 |
| 2017-07-18 | $16.21 | $16.40 | $13.40 | $15.15 | $93,620.60 | $484,784 |
| 2017-07-19 | $15.87 | $16.40 | $14.94 | $15.38 | $92,308.10 | $492,253 |
| 2017-07-20 | $15.81 | $54.68 | $15.16 | $16.22 | $122,261 | $518,957 |
| 2017-07-21 | $16.18 | $17.03 | $15.26 | $15.82 | $104,713 | $506,086 |
| 2017-07-22 | $15.82 | $16.36 | $15.17 | $15.60 | $83,945.70 | $499,325 |
| 2017-07-23 | $15.60 | $16.36 | $15.16 | $16.10 | $83,009.80 | $515,091 |
| 2017-07-24 | $16.26 | $18.86 | $15.80 | $15.88 | $94,242.80 | $508,182 |
| 2017-07-25 | $17.78 | $18.51 | $15.86 | $16.65 | $105,368 | $532,838 |
| 2017-07-26 | $16.42 | $17.77 | $15.76 | $16.29 | $95,973.80 | $521,328 |
| 2017-07-27 | $16.29 | $17.67 | $16.17 | $16.99 | $111,591 | $543,734 |
| 2017-07-28 | $16.50 | $17.35 | $16.03 | $16.74 | $96,529.00 | $535,750 |
| 2017-07-29 | $16.75 | $17.07 | $16.06 | $16.90 | $103,174 | $540,947 |
| 2017-07-30 | $16.90 | $17.40 | $16.01 | $16.81 | $96,131.40 | $537,974 |
| 2017-07-31 | $16.35 | $17.63 | $16.03 | $16.62 | $106,294 | $531,885 |