iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $5.27 | $5.29 | $4.72 | $4.81 | $92.82 | $153,877 |
| 2018-09-02 | $4.81 | $14.95 | $4.68 | $10.86 | $17,537.30 | $347,565 |
| 2018-09-03 | $10.86 | $29.13 | $5.84 | $6.90 | $42,807.90 | $220,843 |
| 2018-09-04 | $6.97 | $14.65 | $6.89 | $10.46 | $5,911.51 | $334,774 |
| 2018-09-05 | $10.47 | $10.51 | $7.11 | $7.11 | $335.51 | $227,533 |
| 2018-09-06 | $7.12 | $8.00 | $6.38 | $6.52 | $315.44 | $208,620 |
| 2018-09-07 | $6.51 | $6.55 | $5.74 | $5.80 | $9.73 | $185,758 |
| 2018-09-08 | $5.81 | $5.89 | $5.54 | $5.57 | $3.82 | $178,327 |
| 2018-09-09 | $5.57 | $5.78 | $5.56 | $5.64 | $14.07 | $180,421 |
| 2018-09-10 | $5.63 | $5.72 | $5.39 | $5.43 | $43.72 | $173,750 |
| 2018-09-11 | $5.44 | $5.49 | $4.88 | $4.91 | $119.19 | $157,132 |
| 2018-09-12 | $4.91 | $5.39 | $4.86 | $5.39 | $75.26 | $172,357 |
| 2018-09-13 | $5.39 | $6.49 | $5.21 | $5.26 | $26.73 | $168,420 |
| 2018-09-14 | $5.26 | $7.14 | $5.20 | $6.17 | $577.67 | $197,591 |
| 2018-09-15 | $6.17 | $8.66 | $6.15 | $7.75 | $1,953.82 | $248,151 |
| 2018-09-16 | $7.78 | $8.45 | $6.52 | $8.42 | $102.86 | $269,596 |
| 2018-09-17 | $8.45 | $8.48 | $6.17 | $6.21 | $35.48 | $198,705 |
| 2018-09-18 | $6.21 | $8.28 | $6.19 | $6.29 | $56.55 | $201,370 |
| 2018-09-19 | $6.30 | $6.31 | $6.23 | $6.28 | $53.98 | $200,855 |
| 2018-09-20 | $6.36 | $6.48 | $6.31 | $6.45 | $9.05 | $206,432 |
| 2018-09-21 | $6.45 | $6.70 | $6.44 | $6.68 | $37.82 | $213,774 |
| 2018-09-22 | $6.69 | $6.73 | $6.09 | $6.11 | $43.84 | $195,629 |
| 2018-09-23 | $6.12 | $6.13 | $5.73 | $5.76 | $42.30 | $184,251 |
| 2018-09-24 | $5.76 | $6.82 | $5.41 | $6.78 | $204.45 | $216,801 |
| 2018-09-25 | $6.77 | $6.95 | $6.64 | $6.95 | $12.73 | $222,333 |
| 2018-09-26 | $6.94 | $6.98 | $5.24 | $5.27 | $138.18 | $168,587 |
| 2018-09-27 | $5.27 | $5.46 | $5.24 | $5.42 | $48.52 | $173,583 |
| 2018-09-28 | $5.43 | $5.55 | $5.36 | $5.51 | $10.65 | $176,362 |
| 2018-09-29 | $5.51 | $5.51 | $5.39 | $5.48 | $21.93 | $175,467 |
| 2018-09-30 | $5.48 | $6.57 | $5.20 | $6.18 | $119.35 | $197,768 |