iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $7.57 | $10.88 | $7.48 | $10.16 | $80.86 | $325,171 |
| 2018-08-02 | $10.17 | $10.67 | $9.00 | $9.09 | $27.62 | $290,854 |
| 2018-08-03 | $8.59 | $8.59 | $7.32 | $7.41 | $114.38 | $237,180 |
| 2018-08-04 | $7.42 | $7.48 | $6.97 | $7.01 | $81.80 | $224,344 |
| 2018-08-05 | $7.01 | $7.03 | $5.26 | $5.29 | $158.74 | $169,262 |
| 2018-08-06 | $5.30 | $5.73 | $5.24 | $5.55 | $69.22 | $177,638 |
| 2018-08-07 | $5.55 | $6.17 | $5.54 | $5.80 | $14.95 | $185,635 |
| 2018-08-08 | $5.81 | $5.81 | $4.70 | $4.78 | $14.34 | $152,921 |
| 2018-08-09 | $4.79 | $4.96 | $4.75 | $4.91 | $80.92 | $157,106 |
| 2018-08-10 | $4.90 | $4.93 | $4.77 | $4.84 | $3.61 | $154,904 |
| 2018-08-12 | $5.05 | $5.13 | $4.98 | $5.06 | $12.24 | $161,786 |
| 2018-08-13 | $5.05 | $5.19 | $4.67 | $4.70 | $29.69 | $150,479 |
| 2018-08-14 | $4.70 | $4.70 | $3.84 | $3.93 | $46.23 | $125,604 |
| 2018-08-15 | $3.92 | $4.18 | $3.92 | $4.11 | $18.27 | $131,546 |
| 2018-08-16 | $4.37 | $4.39 | $4.28 | $4.31 | $26.50 | $138,035 |
| 2018-08-17 | $4.31 | $5.14 | $2.83 | $4.63 | $61.28 | $148,260 |
| 2018-08-18 | $4.64 | $4.66 | $3.03 | $3.07 | $44.92 | $98,098.24 |
| 2018-08-19 | $3.07 | $3.07 | $3.03 | $3.04 | $7.41 | $97,332.80 |
| 2018-08-20 | $3.50 | $4.91 | $3.22 | $3.90 | $191.89 | $124,700 |
| 2018-08-21 | $3.89 | $7.72 | $3.89 | $4.21 | $520.47 | $134,867 |
| 2018-08-22 | $4.22 | $5.00 | $3.96 | $3.97 | $73.84 | $127,045 |
| 2018-08-23 | $3.97 | $4.16 | $3.96 | $4.05 | $27.03 | $129,684 |
| 2018-08-24 | $4.06 | $4.31 | $4.02 | $4.29 | $16.93 | $137,431 |
| 2018-08-25 | $4.29 | $5.04 | $4.29 | $5.03 | $143.49 | $160,859 |
| 2018-08-26 | $5.04 | $5.31 | $4.48 | $5.31 | $73.04 | $169,931 |
| 2018-08-27 | $5.31 | $5.32 | $4.32 | $4.48 | $99.68 | $143,490 |
| 2018-08-28 | $4.48 | $4.63 | $4.47 | $4.61 | $23.06 | $147,586 |
| 2018-08-29 | $4.61 | $4.63 | $4.53 | $4.58 | $15.70 | $146,451 |
| 2018-08-30 | $4.58 | $4.59 | $4.43 | $4.54 | $22.71 | $145,342 |
| 2018-08-31 | $4.55 | $4.56 | $4.51 | $4.52 | $22.62 | $144,796 |