iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $36.81 | $38.24 | $34.33 | $37.70 | $441.74 | $1,206,419 |
| 2018-03-02 | $37.61 | $41.68 | $34.08 | $40.59 | $854.07 | $1,298,762 |
| 2018-03-03 | $40.54 | $41.83 | $35.89 | $36.46 | $591.08 | $1,166,781 |
| 2018-03-04 | $36.89 | $36.92 | $34.70 | $36.07 | $97.87 | $1,154,339 |
| 2018-03-05 | $36.07 | $36.12 | $34.84 | $35.57 | $118.50 | $1,138,083 |
| 2018-03-06 | $35.48 | $35.50 | $22.43 | $26.95 | $645.38 | $862,467 |
| 2018-03-07 | $26.92 | $28.25 | $21.94 | $26.35 | $1,120.03 | $843,152 |
| 2018-03-08 | $26.32 | $27.35 | $24.48 | $24.86 | $514.47 | $795,597 |
| 2018-03-09 | $24.78 | $24.93 | $22.25 | $24.44 | $311.48 | $782,042 |
| 2018-03-10 | $24.44 | $25.52 | $22.05 | $25.10 | $1,027.52 | $803,267 |
| 2018-03-11 | $25.09 | $25.21 | $22.36 | $23.65 | $532.67 | $756,755 |
| 2018-03-12 | $23.60 | $24.94 | $22.11 | $23.47 | $398.07 | $750,957 |
| 2018-03-13 | $23.42 | $25.84 | $21.72 | $25.71 | $110.86 | $822,762 |
| 2018-03-14 | $25.74 | $27.19 | $21.73 | $25.96 | $338.30 | $830,826 |
| 2018-03-15 | $25.97 | $25.98 | $19.15 | $23.04 | $292.71 | $737,165 |
| 2018-03-16 | $23.03 | $23.44 | $20.01 | $22.21 | $199.50 | $710,867 |
| 2018-03-17 | $22.23 | $22.23 | $18.29 | $18.59 | $282.11 | $595,021 |
| 2018-03-18 | $18.56 | $21.03 | $16.14 | $18.83 | $351.53 | $602,595 |
| 2018-03-19 | $18.72 | $19.41 | $17.91 | $19.38 | $142.97 | $620,240 |
| 2018-03-20 | $19.55 | $22.74 | $19.10 | $20.42 | $579.52 | $653,309 |
| 2018-03-21 | $20.45 | $21.33 | $19.36 | $19.79 | $42.55 | $633,267 |
| 2018-03-22 | $19.76 | $20.33 | $18.17 | $19.04 | $191.25 | $609,386 |
| 2018-03-23 | $19.04 | $21.46 | $18.18 | $20.98 | $261.71 | $671,440 |
| 2018-03-24 | $21.28 | $21.30 | $20.18 | $20.62 | $222.19 | $659,773 |
| 2018-03-25 | $20.36 | $21.18 | $15.46 | $15.52 | $371.52 | $496,784 |
| 2018-03-26 | $15.51 | $17.07 | $14.87 | $16.89 | $153.17 | $540,346 |
| 2018-03-27 | $16.87 | $18.20 | $12.51 | $13.51 | $424.98 | $432,394 |
| 2018-03-28 | $13.51 | $15.29 | $13.44 | $13.94 | $116.29 | $446,179 |
| 2018-03-29 | $13.96 | $13.98 | $12.70 | $13.37 | $108.59 | $427,798 |
| 2018-03-30 | $13.35 | $14.66 | $11.81 | $12.36 | $44.87 | $395,667 |
| 2018-03-31 | $12.37 | $12.71 | $10.78 | $10.90 | $4.76 | $348,787 |