iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $6.16 | $6.21 | $5.30 | $5.34 | $26.29 | $170,914 |
| 2018-10-02 | $5.33 | $5.35 | $5.00 | $5.00 | $43.79 | $159,950 |
| 2018-10-03 | $5.00 | $5.26 | $4.87 | $5.26 | $0.006991 | $168,313 |
| 2018-10-04 | $5.27 | $6.04 | $5.25 | $6.00 | $4.90 | $192,109 |
| 2018-10-05 | $6.02 | $6.04 | $5.99 | $6.01 | $4.91 | $192,354 |
| 2018-10-06 | $5.36 | $5.37 | $5.30 | $5.31 | $17.00 | $170,048 |
| 2018-10-07 | $5.33 | $5.35 | $5.28 | $5.31 | $2.66 | $169,970 |
| 2018-10-08 | $5.34 | $6.04 | $5.30 | $5.99 | $27.30 | $191,651 |
| 2018-10-09 | $6.01 | $6.64 | $5.98 | $6.63 | $64.68 | $212,252 |
| 2018-10-10 | $6.61 | $6.63 | $6.49 | $6.59 | $64.29 | $210,984 |
| 2018-10-11 | $6.57 | $6.58 | $6.21 | $6.26 | $60.99 | $200,166 |
| 2018-10-12 | $4.08 | $4.09 | $4.05 | $4.05 | $147.01 | $129,748 |
| 2018-10-13 | $4.05 | $4.43 | $4.05 | $4.32 | $27.92 | $138,222 |
| 2018-10-14 | $4.32 | $4.46 | $4.32 | $4.42 | $27.43 | $141,597 |
| 2018-10-15 | $4.43 | $5.00 | $4.40 | $4.70 | $29.17 | $150,548 |
| 2018-10-18 | $4.97 | $4.98 | $4.18 | $4.21 | $117.88 | $134,772 |
| 2018-10-19 | $4.21 | $5.10 | $4.18 | $5.08 | $70.99 | $162,561 |
| 2018-10-20 | $5.08 | $5.19 | $4.99 | $5.03 | $408.03 | $161,107 |
| 2018-10-21 | $5.04 | $5.10 | $5.00 | $5.05 | $8.36 | $161,464 |
| 2018-10-22 | $5.04 | $5.26 | $5.00 | $5.16 | $221.93 | $165,188 |
| 2018-10-23 | $5.16 | $5.19 | $5.13 | $5.17 | $33.43 | $165,599 |
| 2018-10-24 | $5.15 | $5.21 | $5.15 | $5.18 | $5.13 | $165,829 |
| 2018-10-25 | $5.18 | $5.19 | $5.14 | $5.16 | $5.10 | $164,971 |
| 2018-10-26 | $5.15 | $5.18 | $5.14 | $5.15 | $0 | $164,717 |
| 2018-10-27 | $5.15 | $5.15 | $5.15 | $5.15 | $0 | $164,717 |
| 2018-10-28 | $5.15 | $5.18 | $4.17 | $4.21 | $29.84 | $134,849 |
| 2018-10-29 | $4.19 | $4.21 | $4.08 | $4.11 | $17.90 | $131,368 |
| 2018-10-30 | $4.11 | $4.12 | $4.08 | $4.09 | $17.84 | $130,955 |
| 2018-10-31 | $4.11 | $4.11 | $3.58 | $3.58 | $20.74 | $114,712 |