iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $19.35 | $20.52 | $17.96 | $20.52 | $215.43 | $656,739 |
| 2018-05-02 | $20.50 | $22.54 | $19.37 | $22.45 | $532.11 | $718,512 |
| 2018-05-03 | $22.46 | $23.41 | $22.37 | $22.59 | $146.41 | $722,963 |
| 2018-05-04 | $22.58 | $33.65 | $19.75 | $32.48 | $3,193.90 | $1,039,475 |
| 2018-05-05 | $32.47 | $33.00 | $25.27 | $30.32 | $832.05 | $970,106 |
| 2018-05-06 | $30.33 | $30.68 | $21.54 | $23.28 | $340.43 | $745,091 |
| 2018-05-07 | $23.30 | $23.31 | $19.93 | $20.49 | $79.13 | $655,600 |
| 2018-05-08 | $20.53 | $20.62 | $19.82 | $19.91 | $38.72 | $637,098 |
| 2018-05-09 | $19.91 | $20.56 | $19.88 | $20.56 | $48.44 | $657,997 |
| 2018-05-10 | $20.57 | $21.54 | $18.29 | $20.33 | $202.27 | $650,403 |
| 2018-05-11 | $20.35 | $21.34 | $19.25 | $21.06 | $4.47 | $673,770 |
| 2018-05-12 | $17.58 | $23.05 | $16.83 | $22.83 | $195.46 | $730,707 |
| 2018-05-13 | $22.82 | $22.98 | $16.63 | $20.92 | $1,424.59 | $669,347 |
| 2018-05-14 | $20.91 | $23.02 | $17.52 | $18.05 | $733.17 | $577,709 |
| 2018-05-15 | $18.03 | $18.26 | $17.62 | $17.87 | $3.96 | $571,866 |
| 2018-05-16 | $17.86 | $18.11 | $17.23 | $18.11 | $48.28 | $579,552 |
| 2018-05-17 | $18.12 | $22.60 | $17.43 | $17.52 | $199.04 | $560,490 |
| 2018-05-18 | $17.53 | $17.94 | $17.30 | $17.94 | $118.58 | $574,045 |
| 2018-05-19 | $17.94 | $19.22 | $17.01 | $17.25 | $87.40 | $551,981 |
| 2018-05-20 | $17.26 | $18.17 | $17.09 | $17.50 | $6.43 | $560,096 |
| 2018-05-21 | $17.51 | $18.40 | $17.46 | $17.66 | $111.53 | $564,966 |
| 2018-05-22 | $17.67 | $18.47 | $17.16 | $17.47 | $155.74 | $558,886 |
| 2018-05-23 | $17.49 | $17.52 | $14.46 | $14.59 | $758.72 | $466,870 |
| 2018-05-24 | $14.56 | $15.88 | $14.05 | $15.76 | $72.27 | $504,339 |
| 2018-05-25 | $15.77 | $16.08 | $15.71 | $16.08 | $58.44 | $514,627 |
| 2018-05-26 | $14.17 | $14.58 | $13.94 | $14.02 | $8.59 | $448,614 |
| 2018-05-27 | $14.03 | $15.25 | $13.83 | $14.06 | $153.58 | $449,782 |
| 2018-05-28 | $14.06 | $14.19 | $13.67 | $13.67 | $40.33 | $437,350 |
| 2018-05-29 | $13.66 | $14.50 | $13.59 | $14.40 | $10.76 | $460,720 |
| 2018-05-30 | $14.40 | $18.59 | $14.01 | $15.22 | $146.08 | $487,098 |
| 2018-05-31 | $15.22 | $15.39 | $14.17 | $14.18 | $33.84 | $453,626 |