iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $15.36 | $20.35 | $15.30 | $20.12 | $334.53 | $643,770 |
| 2017-11-02 | $20.10 | $20.28 | $14.42 | $15.09 | $20.18 | $482,902 |
| 2017-11-03 | $15.07 | $22.39 | $14.90 | $19.98 | $5.47 | $639,347 |
| 2017-11-04 | $19.93 | $20.16 | $14.30 | $19.57 | $131.34 | $626,371 |
| 2017-11-05 | $19.54 | $20.14 | $14.63 | $14.79 | $172.93 | $473,395 |
| 2017-11-06 | $14.83 | $18.90 | $14.26 | $17.98 | $96.31 | $575,258 |
| 2017-11-07 | $18.00 | $19.59 | $14.35 | $19.59 | $268.34 | $626,909 |
| 2017-11-08 | $19.54 | $68.10 | $8.57 | $22.12 | $1,645.75 | $707,754 |
| 2017-11-09 | $22.10 | $32.15 | $17.19 | $20.52 | $314.98 | $656,794 |
| 2017-11-10 | $20.58 | $21.07 | $18.10 | $18.82 | $131.80 | $602,099 |
| 2017-11-11 | $18.83 | $21.14 | $15.92 | $15.92 | $0.02192 | $509,315 |
| 2017-11-12 | $15.92 | $18.02 | $14.20 | $14.86 | $50.68 | $475,510 |
| 2017-11-13 | $14.87 | $23.34 | $14.46 | $18.61 | $671.99 | $595,606 |
| 2017-11-14 | $18.65 | $19.06 | $13.71 | $13.72 | $119.60 | $438,938 |
| 2017-11-15 | $13.72 | $17.00 | $13.72 | $14.95 | $70.03 | $478,512 |
| 2017-11-16 | $14.98 | $17.16 | $14.86 | $17.11 | $405.92 | $547,402 |
| 2017-11-17 | $17.08 | $17.68 | $15.26 | $15.46 | $102.01 | $494,829 |
| 2017-11-18 | $15.41 | $17.75 | $12.88 | $17.62 | $343.46 | $563,690 |
| 2017-11-19 | $17.58 | $17.61 | $15.75 | $16.14 | $180.43 | $516,346 |
| 2017-11-20 | $16.13 | $20.24 | $15.93 | $20.24 | $540.76 | $647,677 |
| 2017-11-21 | $20.25 | $20.34 | $18.61 | $18.88 | $81.22 | $604,189 |
| 2017-11-22 | $18.93 | $19.70 | $16.15 | $18.08 | $45.11 | $578,643 |
| 2017-11-23 | $18.08 | $19.39 | $16.54 | $18.99 | $8.42 | $607,526 |
| 2017-11-24 | $18.96 | $19.11 | $16.79 | $17.96 | $26.72 | $574,653 |
| 2017-11-25 | $17.92 | $22.23 | $15.80 | $21.49 | $123.46 | $687,565 |
| 2017-11-26 | $21.48 | $21.48 | $18.77 | $19.75 | $20.68 | $631,962 |
| 2017-11-27 | $19.75 | $20.55 | $15.16 | $16.69 | $52.58 | $534,042 |
| 2017-11-28 | $16.72 | $23.22 | $15.68 | $21.92 | $58.30 | $701,405 |
| 2017-11-29 | $21.88 | $25.82 | $18.40 | $22.13 | $11.31 | $708,176 |
| 2017-11-30 | $12.10 | $28.43 | $12.08 | $20.00 | $2,661.95 | $640,147 |