iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $12.48 | $14.60 | $11.50 | $14.18 | $704.39 | $453,808 |
| 2018-01-02 | $14.18 | $15.55 | $12.33 | $14.74 | $813.73 | $471,594 |
| 2018-01-03 | $14.69 | $18.18 | $13.37 | $17.30 | $1,224.03 | $553,478 |
| 2018-01-04 | $17.27 | $22.76 | $16.49 | $18.87 | $2,406.29 | $603,850 |
| 2018-01-05 | $18.83 | $25.38 | $13.99 | $20.65 | $1,465.94 | $660,797 |
| 2018-01-06 | $20.66 | $38.01 | $20.20 | $34.02 | $6,889.04 | $1,088,563 |
| 2018-01-07 | $33.64 | $60.68 | $33.32 | $42.70 | $15,720.80 | $1,366,477 |
| 2018-01-08 | $38.16 | $45.83 | $28.20 | $32.94 | $6,241.91 | $1,054,163 |
| 2018-01-09 | $32.86 | $284.33 | $30.59 | $43.62 | $34,598.70 | $1,395,709 |
| 2018-01-10 | $43.67 | $209.85 | $36.22 | $51.10 | $25,970.10 | $1,635,114 |
| 2018-01-11 | $51.05 | $119.76 | $43.20 | $85.84 | $51,516.60 | $2,746,800 |
| 2018-01-12 | $85.64 | $86.92 | $70.41 | $72.70 | $5,285.91 | $2,326,253 |
| 2018-01-13 | $72.63 | $74.64 | $56.32 | $61.86 | $4,318.52 | $1,979,565 |
| 2018-01-14 | $61.88 | $235.02 | $48.18 | $52.79 | $42,770.10 | $1,689,261 |
| 2018-01-15 | $52.42 | $104.90 | $49.24 | $82.85 | $27,661.00 | $2,651,226 |
| 2018-01-16 | $82.94 | $87.30 | $61.45 | $69.09 | $6,123.01 | $2,210,970 |
| 2018-01-17 | $68.77 | $70.41 | $42.68 | $62.86 | $5,226.21 | $2,011,450 |
| 2018-01-18 | $63.07 | $68.63 | $52.90 | $56.25 | $3,254.22 | $1,800,115 |
| 2018-01-19 | $55.70 | $62.29 | $52.24 | $55.27 | $1,861.18 | $1,768,547 |
| 2018-01-20 | $55.82 | $75.56 | $54.16 | $70.16 | $3,561.91 | $2,245,178 |
| 2018-01-21 | $70.33 | $71.20 | $57.92 | $59.01 | $3,477.73 | $1,888,227 |
| 2018-01-22 | $59.81 | $70.79 | $52.41 | $57.91 | $861.43 | $1,852,995 |
| 2018-01-23 | $57.75 | $61.58 | $48.39 | $61.57 | $1,961.51 | $1,970,106 |
| 2018-01-24 | $61.53 | $66.64 | $53.76 | $59.41 | $1,625.08 | $1,901,021 |
| 2018-01-25 | $60.38 | $65.49 | $57.37 | $63.69 | $2,096.81 | $2,038,061 |
| 2018-01-26 | $63.52 | $66.84 | $51.67 | $57.59 | $1,453.89 | $1,842,858 |
| 2018-01-27 | $57.55 | $57.71 | $51.80 | $54.26 | $266.18 | $1,736,192 |
| 2018-01-28 | $54.46 | $62.27 | $53.15 | $55.50 | $477.01 | $1,775,939 |
| 2018-01-29 | $55.45 | $57.19 | $51.89 | $52.65 | $315.76 | $1,684,723 |
| 2018-01-30 | $52.64 | $59.37 | $45.35 | $49.75 | $281.72 | $1,591,885 |
| 2018-01-31 | $49.86 | $53.79 | $35.80 | $49.64 | $1,720.46 | $1,588,586 |