iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $16.43 | $17.82 | $16.03 | $17.08 | $98,857.10 | $546,643 |
| 2017-08-02 | $17.09 | $17.11 | $15.86 | $16.68 | $100,655 | $533,917 |
| 2017-08-03 | $16.42 | $17.01 | $10.20 | $15.20 | $101,523 | $486,525 |
| 2017-08-04 | $15.74 | $15.89 | $13.00 | $13.87 | $95,526.70 | $443,942 |
| 2017-08-05 | $14.21 | $17.04 | $13.49 | $16.58 | $94,097.50 | $530,499 |
| 2017-08-06 | $15.70 | $17.09 | $14.44 | $16.88 | $40,532.50 | $540,141 |
| 2017-08-07 | $16.90 | $17.84 | $16.82 | $16.90 | $50,492.70 | $540,906 |
| 2017-08-08 | $16.90 | $17.39 | $13.69 | $16.87 | $94,692.20 | $539,827 |
| 2017-08-09 | $16.87 | $17.30 | $14.63 | $16.87 | $89,062.40 | $539,782 |
| 2017-08-10 | $15.67 | $17.33 | $14.08 | $16.11 | $91,268.60 | $515,363 |
| 2017-08-11 | $16.14 | $17.27 | $14.77 | $16.86 | $103,915 | $539,530 |
| 2017-08-12 | $16.87 | $17.21 | $15.71 | $15.90 | $84,995.70 | $508,790 |
| 2017-08-13 | $16.31 | $17.12 | $11.90 | $15.49 | $104,891 | $495,786 |
| 2017-08-14 | $15.49 | $16.85 | $13.53 | $16.06 | $117,709 | $514,003 |
| 2017-08-15 | $16.05 | $16.62 | $14.73 | $16.12 | $90,220.30 | $515,942 |
| 2017-08-16 | $16.11 | $16.51 | $15.16 | $15.86 | $85,619.20 | $507,440 |
| 2017-08-17 | $15.87 | $16.11 | $15.72 | $15.98 | $115,238 | $511,270 |
| 2017-08-18 | $15.97 | $16.10 | $15.76 | $15.90 | $90,089.20 | $508,707 |
| 2017-08-19 | $15.83 | $16.11 | $15.77 | $15.95 | $113,206 | $510,298 |
| 2017-08-20 | $16.02 | $16.21 | $15.58 | $15.66 | $108,281 | $501,251 |
| 2017-08-21 | $15.87 | $16.12 | $15.60 | $15.76 | $66,692.70 | $504,288 |
| 2017-08-22 | $15.77 | $16.11 | $15.72 | $15.74 | $90,835.40 | $503,664 |
| 2017-08-23 | $15.75 | $16.12 | $15.74 | $15.93 | $66,524.90 | $509,661 |
| 2017-08-24 | $15.89 | $16.04 | $12.37 | $15.24 | $105,038 | $487,549 |
| 2017-08-25 | $15.42 | $15.51 | $14.07 | $15.14 | $94,168.30 | $484,323 |
| 2017-08-26 | $14.84 | $16.08 | $14.81 | $15.33 | $103,431 | $490,563 |
| 2017-08-27 | $15.33 | $16.08 | $14.97 | $15.82 | $101,043 | $506,317 |
| 2017-08-28 | $15.87 | $16.23 | $14.79 | $15.62 | $106,647 | $499,757 |
| 2017-08-29 | $15.80 | $15.81 | $14.83 | $14.99 | $88,497.50 | $479,626 |
| 2017-08-30 | $14.88 | $15.91 | $14.88 | $15.48 | $109,955 | $495,235 |
| 2017-08-31 | $15.19 | $15.92 | $14.90 | $15.31 | $82,631.20 | $489,990 |