iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $64.55 | $64.55 | $25.74 | $26.56 | $1,442.99 | $849,859 |
| 2017-10-02 | $26.55 | $29.35 | $26.29 | $29.22 | $355.28 | $935,066 |
| 2017-10-03 | $29.22 | $29.39 | $24.75 | $26.23 | $179.11 | $839,299 |
| 2017-10-04 | $26.29 | $26.30 | $23.16 | $25.72 | $194.68 | $823,190 |
| 2017-10-05 | $25.75 | $27.87 | $22.82 | $23.57 | $115.16 | $754,128 |
| 2017-10-06 | $23.56 | $24.09 | $23.13 | $23.23 | $22.17 | $743,418 |
| 2017-10-07 | $23.24 | $23.30 | $20.19 | $21.21 | $402.29 | $678,845 |
| 2017-10-08 | $21.16 | $24.20 | $20.75 | $24.13 | $136.96 | $772,288 |
| 2017-10-09 | $24.14 | $24.27 | $21.38 | $21.54 | $252.47 | $689,248 |
| 2017-10-10 | $21.54 | $24.55 | $16.75 | $16.88 | $266.28 | $540,083 |
| 2017-10-11 | $16.87 | $19.79 | $16.72 | $19.05 | $363.32 | $609,533 |
| 2017-10-12 | $19.12 | $25.05 | $18.71 | $21.61 | $123.15 | $691,568 |
| 2017-10-13 | $21.65 | $23.05 | $21.39 | $22.59 | $43.67 | $722,781 |
| 2017-10-14 | $22.59 | $23.12 | $19.58 | $19.64 | $7.58 | $628,605 |
| 2017-10-15 | $19.65 | $22.11 | $16.95 | $18.91 | $582.54 | $605,165 |
| 2017-10-16 | $18.91 | $20.06 | $17.48 | $18.85 | $48.72 | $603,331 |
| 2017-10-17 | $18.86 | $18.91 | $17.37 | $17.51 | $52.46 | $560,170 |
| 2017-10-18 | $17.45 | $19.11 | $15.77 | $16.62 | $155.76 | $531,725 |
| 2017-10-19 | $16.61 | $18.83 | $16.03 | $18.72 | $1.22 | $598,931 |
| 2017-10-20 | $18.72 | $20.05 | $7.10 | $8.75 | $170.22 | $280,079 |
| 2017-10-21 | $8.74 | $19.81 | $8.39 | $14.50 | $462.53 | $463,898 |
| 2017-10-22 | $14.50 | $16.62 | $12.88 | $16.62 | $12.66 | $531,718 |
| 2017-10-23 | $16.62 | $16.62 | $14.63 | $15.64 | $80.72 | $500,486 |
| 2017-10-24 | $15.63 | $18.82 | $11.71 | $17.16 | $116.21 | $549,168 |
| 2017-10-25 | $17.16 | $17.63 | $12.89 | $13.06 | $22.53 | $417,818 |
| 2017-10-26 | $13.07 | $13.48 | $11.48 | $12.33 | $0.05707 | $394,579 |
| 2017-10-27 | $12.33 | $13.43 | $12.33 | $13.06 | $5.26 | $417,834 |
| 2017-10-28 | $13.03 | $21.07 | $13.03 | $20.18 | $47.27 | $645,837 |
| 2017-10-29 | $20.18 | $20.48 | $14.73 | $19.57 | $103.31 | $626,358 |
| 2017-10-30 | $19.51 | $19.51 | $11.25 | $13.65 | $49.17 | $436,918 |
| 2017-10-31 | $13.62 | $15.36 | $13.16 | $15.36 | $31.64 | $491,402 |