iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $10.90 | $15.19 | $9.60 | $11.55 | $53.16 | $369,472 |
| 2018-04-02 | $11.60 | $12.60 | $11.06 | $12.59 | $95.96 | $402,928 |
| 2018-04-03 | $12.60 | $13.38 | $12.28 | $12.28 | $7.15 | $392,918 |
| 2018-04-04 | $12.37 | $14.22 | $11.38 | $12.28 | $174.01 | $392,816 |
| 2018-04-05 | $12.28 | $12.32 | $10.98 | $11.52 | $50.54 | $368,701 |
| 2018-04-06 | $11.49 | $11.51 | $10.24 | $10.38 | $22.10 | $332,278 |
| 2018-04-07 | $10.40 | $14.02 | $10.38 | $13.80 | $0.09784 | $441,475 |
| 2018-04-08 | $13.81 | $15.21 | $12.31 | $12.38 | $80.22 | $396,288 |
| 2018-04-09 | $12.42 | $12.42 | $10.33 | $10.53 | $218.25 | $337,101 |
| 2018-04-10 | $10.54 | $10.64 | $10.19 | $10.24 | $27.48 | $327,779 |
| 2018-04-11 | $10.25 | $13.94 | $10.24 | $11.72 | $76.37 | $374,912 |
| 2018-04-12 | $11.70 | $13.09 | $11.56 | $12.43 | $149.92 | $397,616 |
| 2018-04-13 | $12.44 | $15.15 | $12.22 | $14.91 | $224.90 | $477,018 |
| 2018-04-14 | $14.91 | $15.48 | $14.66 | $14.69 | $72.54 | $469,994 |
| 2018-04-15 | $14.70 | $17.80 | $14.70 | $17.80 | $58.89 | $569,510 |
| 2018-04-16 | $17.80 | $17.90 | $16.32 | $16.41 | $114.06 | $525,229 |
| 2018-04-17 | $16.42 | $16.51 | $15.09 | $15.17 | $60.67 | $485,318 |
| 2018-04-18 | $14.57 | $14.67 | $12.77 | $13.57 | $148.90 | $434,093 |
| 2018-04-19 | $13.57 | $17.20 | $13.39 | $17.20 | $29.50 | $550,454 |
| 2018-04-20 | $17.15 | $17.25 | $15.13 | $15.46 | $53.31 | $494,720 |
| 2018-04-21 | $15.46 | $15.48 | $14.12 | $14.38 | $172.54 | $460,125 |
| 2018-04-22 | $14.38 | $14.38 | $13.66 | $14.04 | $32.15 | $449,366 |
| 2018-04-23 | $14.01 | $14.47 | $13.82 | $13.98 | $152.60 | $447,437 |
| 2018-04-24 | $13.99 | $17.90 | $13.99 | $17.90 | $718.84 | $572,790 |
| 2018-04-25 | $17.78 | $20.56 | $15.48 | $15.50 | $579.56 | $495,846 |
| 2018-04-26 | $15.60 | $49.96 | $15.45 | $21.85 | $15,465.70 | $699,082 |
| 2018-04-27 | $21.88 | $25.12 | $20.35 | $21.93 | $2,181.61 | $701,840 |
| 2018-04-28 | $21.86 | $22.70 | $20.56 | $22.17 | $501.14 | $709,373 |
| 2018-04-29 | $22.16 | $22.39 | $15.72 | $22.11 | $103.93 | $707,574 |
| 2018-04-30 | $22.10 | $22.19 | $19.27 | $19.34 | $35.96 | $618,749 |