iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $19.91 | $22.32 | $16.44 | $22.26 | $1,096.01 | $712,464 |
| 2017-12-02 | $22.25 | $25.66 | $18.40 | $20.67 | $183.09 | $661,469 |
| 2017-12-03 | $20.69 | $24.12 | $20.19 | $24.11 | $20.70 | $771,578 |
| 2017-12-04 | $24.16 | $24.37 | $19.12 | $20.68 | $92.07 | $661,722 |
| 2017-12-05 | $20.72 | $21.31 | $18.66 | $18.83 | $309.36 | $602,499 |
| 2017-12-06 | $18.79 | $19.86 | $13.01 | $13.50 | $688.45 | $431,936 |
| 2017-12-07 | $13.47 | $17.31 | $12.48 | $17.31 | $132.35 | $554,035 |
| 2017-12-08 | $17.75 | $17.75 | $14.87 | $15.47 | $45.39 | $494,918 |
| 2017-12-09 | $15.47 | $17.34 | $15.18 | $16.72 | $406.35 | $534,963 |
| 2017-12-10 | $16.75 | $17.88 | $14.58 | $17.67 | $46.30 | $565,456 |
| 2017-12-11 | $17.59 | $19.71 | $17.48 | $18.03 | $369.87 | $577,082 |
| 2017-12-12 | $18.04 | $23.54 | $17.85 | $19.65 | $88.86 | $628,794 |
| 2017-12-13 | $19.68 | $20.33 | $15.68 | $17.63 | $202.52 | $564,045 |
| 2017-12-14 | $17.60 | $18.18 | $16.20 | $16.46 | $50.50 | $526,794 |
| 2017-12-15 | $16.47 | $52.16 | $15.99 | $18.32 | $5,860.91 | $586,173 |
| 2017-12-16 | $18.33 | $19.21 | $16.75 | $18.19 | $1,303.99 | $581,949 |
| 2017-12-17 | $20.25 | $20.55 | $17.43 | $19.13 | $938.01 | $612,042 |
| 2017-12-18 | $19.21 | $19.33 | $16.87 | $17.03 | $387.21 | $544,864 |
| 2017-12-19 | $17.02 | $17.88 | $13.43 | $13.57 | $908.58 | $434,160 |
| 2017-12-20 | $13.56 | $14.08 | $11.69 | $12.29 | $777.88 | $393,238 |
| 2017-12-21 | $12.32 | $14.32 | $12.08 | $12.97 | $336.72 | $414,947 |
| 2017-12-22 | $12.99 | $13.69 | $9.38 | $13.52 | $55.22 | $432,541 |
| 2017-12-23 | $13.54 | $15.35 | $12.38 | $12.42 | $125.82 | $397,526 |
| 2017-12-24 | $12.54 | $13.41 | $10.69 | $13.40 | $354.00 | $428,870 |
| 2017-12-25 | $13.51 | $19.09 | $12.85 | $13.91 | $1,247.09 | $445,011 |
| 2017-12-26 | $13.87 | $23.75 | $12.54 | $14.00 | $449.76 | $447,974 |
| 2017-12-27 | $14.00 | $15.06 | $13.51 | $13.81 | $102.92 | $441,770 |
| 2017-12-28 | $13.77 | $13.81 | $11.56 | $13.46 | $404.08 | $430,874 |
| 2017-12-29 | $13.60 | $14.49 | $12.09 | $13.59 | $588.68 | $434,829 |
| 2017-12-30 | $13.54 | $13.55 | $11.62 | $12.43 | $252.39 | $397,802 |
| 2017-12-31 | $12.32 | $14.76 | $11.41 | $12.44 | $325.95 | $398,170 |