iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $14.90 | $15.94 | $14.90 | $15.73 | $66,868.10 | $503,338 |
| 2017-09-02 | $15.72 | $15.74 | $14.96 | $15.00 | $88,114.70 | $479,926 |
| 2017-09-03 | $15.00 | $15.68 | $14.98 | $15.24 | $35,334.90 | $487,795 |
| 2017-09-04 | $15.27 | $15.66 | $14.73 | $14.88 | $57,732.20 | $476,077 |
| 2017-09-05 | $15.05 | $15.16 | $7.38 | $13.99 | $106,589 | $447,667 |
| 2017-09-06 | $13.99 | $16.42 | $10.01 | $15.81 | $129,656 | $505,869 |
| 2017-09-07 | $15.79 | $16.55 | $13.11 | $16.24 | $112,111 | $519,834 |
| 2017-09-08 | $16.25 | $17.14 | $13.40 | $13.98 | $97,753.80 | $447,219 |
| 2017-09-09 | $14.68 | $16.68 | $13.40 | $16.11 | $127,967 | $515,386 |
| 2017-09-10 | $14.10 | $16.21 | $13.37 | $14.26 | $92,944.30 | $456,291 |
| 2017-09-11 | $14.26 | $17.07 | $13.72 | $14.51 | $95,127.70 | $464,397 |
| 2017-09-12 | $15.62 | $16.85 | $14.03 | $16.22 | $97,632.00 | $519,171 |
| 2017-09-13 | $16.22 | $16.86 | $15.31 | $16.28 | $91,995.00 | $520,944 |
| 2017-09-14 | $16.28 | $16.82 | $13.50 | $15.93 | $87,621.00 | $509,798 |
| 2017-09-15 | $15.93 | $16.75 | $13.60 | $15.91 | $104,721 | $509,178 |
| 2017-09-16 | $14.77 | $60.56 | $13.82 | $23.64 | $112,877 | $756,602 |
| 2017-09-17 | $23.64 | $25.58 | $18.55 | $20.44 | $118,529 | $653,984 |
| 2017-09-18 | $20.29 | $20.62 | $19.37 | $19.50 | $102,238 | $624,032 |
| 2017-09-19 | $19.50 | $45.47 | $19.13 | $33.26 | $119,728 | $1,064,208 |
| 2017-09-20 | $33.30 | $33.50 | $19.79 | $22.51 | $78,374.90 | $720,480 |
| 2017-09-21 | $22.08 | $135.01 | $20.78 | $32.30 | $126,075 | $1,033,533 |
| 2017-09-22 | $32.51 | $44.82 | $27.17 | $31.31 | $101,730 | $1,001,888 |
| 2017-09-23 | $31.25 | $34.69 | $24.27 | $30.20 | $108,446 | $966,470 |
| 2017-09-24 | $26.79 | $28.13 | $22.76 | $23.74 | $98,159.40 | $759,693 |
| 2017-09-25 | $24.08 | $24.62 | $15.55 | $21.39 | $96,161.90 | $684,589 |
| 2017-09-26 | $22.41 | $22.41 | $16.68 | $19.66 | $87,428.70 | $628,973 |
| 2017-09-27 | $18.93 | $21.77 | $16.75 | $19.60 | $90,700.60 | $627,194 |
| 2017-09-28 | $19.58 | $99.97 | $18.08 | $47.77 | $140,957 | $1,528,554 |
| 2017-09-29 | $64.67 | $64.67 | $16.57 | $24.60 | $81,040.00 | $787,155 |
| 2017-09-30 | $24.55 | $64.56 | $8.50 | $64.56 | $190,573 | $2,065,766 |