iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $12.73 | $15.29 | $10.75 | $11.73 | $867.41 | $375,453 |
| 2018-07-02 | $11.73 | $14.68 | $11.58 | $14.68 | $15.58 | $469,734 |
| 2018-07-03 | $14.68 | $14.68 | $12.26 | $12.28 | $404.59 | $393,018 |
| 2018-07-04 | $12.28 | $13.67 | $12.10 | $12.24 | $451.89 | $391,565 |
| 2018-07-05 | $12.26 | $12.40 | $11.16 | $11.33 | $212.19 | $362,451 |
| 2018-07-06 | $11.33 | $11.50 | $10.88 | $10.95 | $90.80 | $350,451 |
| 2018-07-07 | $10.94 | $12.20 | $10.48 | $12.16 | $6.61 | $389,270 |
| 2018-07-08 | $12.15 | $12.17 | $11.95 | $11.97 | $24.19 | $383,053 |
| 2018-07-09 | $11.97 | $13.34 | $10.67 | $11.25 | $175.16 | $360,045 |
| 2018-07-10 | $11.24 | $11.27 | $9.72 | $9.73 | $251.71 | $311,204 |
| 2018-07-11 | $9.73 | $9.90 | $9.51 | $9.59 | $127.81 | $306,779 |
| 2018-07-12 | $9.65 | $9.65 | $8.74 | $9.07 | $161.66 | $290,191 |
| 2018-07-13 | $9.08 | $9.20 | $9.03 | $9.15 | $53.35 | $292,669 |
| 2018-07-14 | $9.12 | $10.73 | $9.11 | $10.65 | $433.07 | $340,941 |
| 2018-07-15 | $10.65 | $13.03 | $10.52 | $12.54 | $75.47 | $401,267 |
| 2018-07-16 | $12.55 | $13.07 | $12.53 | $12.78 | $76.22 | $409,085 |
| 2018-07-17 | $12.75 | $12.79 | $10.59 | $11.84 | $34.48 | $378,781 |
| 2018-07-18 | $11.84 | $12.09 | $10.45 | $10.65 | $398.20 | $340,723 |
| 2018-07-19 | $10.64 | $10.94 | $8.38 | $8.38 | $4.48 | $268,049 |
| 2018-07-20 | $8.38 | $13.08 | $8.36 | $11.77 | $6.94 | $376,765 |
| 2018-07-21 | $11.77 | $13.10 | $10.53 | $10.53 | $73.13 | $337,008 |
| 2018-07-22 | $10.53 | $11.06 | $10.49 | $10.85 | $8.55 | $347,123 |
| 2018-07-23 | $10.84 | $11.56 | $10.82 | $11.49 | $96.26 | $367,642 |
| 2018-07-24 | $11.51 | $11.81 | $10.81 | $11.81 | $6.03 | $377,898 |
| 2018-07-25 | $11.59 | $11.86 | $11.59 | $11.75 | $6.00 | $376,083 |
| 2018-07-26 | $11.66 | $11.78 | $11.18 | $11.29 | $8.13 | $361,427 |
| 2018-07-27 | $11.29 | $11.57 | $10.58 | $10.60 | $66.74 | $339,229 |
| 2018-07-28 | $10.62 | $10.69 | $10.52 | $10.65 | $46.47 | $340,941 |
| 2018-07-29 | $10.41 | $11.43 | $9.86 | $10.38 | $221.71 | $332,125 |
| 2018-07-30 | $10.39 | $10.77 | $10.22 | $10.65 | $55.82 | $340,800 |
| 2018-07-31 | $10.63 | $10.63 | $10.00 | $10.07 | $12.50 | $322,224 |