iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $14.19 | $14.23 | $13.70 | $14.04 | $74.15 | $449,123 |
| 2018-06-02 | $14.03 | $17.00 | $13.95 | $16.98 | $61.16 | $543,370 |
| 2018-06-03 | $16.98 | $17.83 | $12.06 | $12.59 | $559.51 | $402,768 |
| 2018-06-04 | $12.59 | $15.45 | $12.33 | $12.51 | $43.76 | $400,346 |
| 2018-06-05 | $12.49 | $14.21 | $12.49 | $14.20 | $658.77 | $454,486 |
| 2018-06-06 | $14.20 | $14.21 | $12.96 | $13.31 | $11.55 | $426,006 |
| 2018-06-07 | $13.32 | $14.73 | $13.32 | $14.22 | $99.10 | $454,998 |
| 2018-06-08 | $14.23 | $15.87 | $13.99 | $15.87 | $16.24 | $507,722 |
| 2018-06-09 | $15.87 | $15.87 | $13.76 | $14.10 | $243.07 | $451,261 |
| 2018-06-10 | $14.12 | $15.04 | $13.05 | $13.14 | $30.44 | $420,621 |
| 2018-06-11 | $13.16 | $14.61 | $13.03 | $13.63 | $94.79 | $436,157 |
| 2018-06-12 | $13.63 | $16.15 | $13.06 | $13.15 | $7,755.96 | $420,938 |
| 2018-06-13 | $13.19 | $13.27 | $11.05 | $11.43 | $3,202.76 | $365,667 |
| 2018-06-14 | $11.42 | $14.23 | $11.40 | $12.63 | $576.07 | $404,211 |
| 2018-06-15 | $12.61 | $12.63 | $12.15 | $12.25 | $12.71 | $391,872 |
| 2018-06-16 | $12.20 | $12.99 | $11.60 | $12.10 | $56.96 | $387,158 |
| 2018-06-17 | $12.12 | $12.77 | $12.10 | $12.49 | $27.43 | $399,798 |
| 2018-06-18 | $12.47 | $12.69 | $11.61 | $11.92 | $27.93 | $381,498 |
| 2018-06-19 | $11.92 | $17.35 | $11.92 | $17.33 | $1,090.40 | $554,557 |
| 2018-06-20 | $17.34 | $20.69 | $12.86 | $17.40 | $12,135.70 | $556,787 |
| 2018-06-21 | $17.40 | $17.45 | $14.60 | $14.73 | $843.39 | $471,507 |
| 2018-06-22 | $14.72 | $14.74 | $11.42 | $11.59 | $355.96 | $370,966 |
| 2018-06-23 | $11.59 | $12.55 | $11.57 | $11.85 | $97.23 | $379,251 |
| 2018-06-24 | $11.85 | $11.98 | $11.07 | $11.71 | $167.30 | $374,784 |
| 2018-06-25 | $11.69 | $12.79 | $11.39 | $12.44 | $174.43 | $398,038 |
| 2018-06-26 | $12.44 | $12.46 | $12.07 | $12.30 | $124.76 | $393,728 |
| 2018-06-27 | $12.30 | $24.38 | $11.21 | $13.75 | $6,948.17 | $440,026 |
| 2018-06-28 | $13.76 | $17.45 | $11.84 | $13.49 | $3,636.38 | $431,526 |
| 2018-06-29 | $13.49 | $13.63 | $11.44 | $12.00 | $528.14 | $384,141 |
| 2018-06-30 | $12.02 | $18.41 | $11.84 | $12.72 | $1,791.61 | $407,165 |