iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $3.58 | $3.62 | $3.58 | $3.61 | $6.87 | $115,410 |
| 2018-11-02 | $3.61 | $3.61 | $3.17 | $3.51 | $30.15 | $112,423 |
| 2018-11-03 | $3.51 | $3.76 | $2.87 | $3.76 | $22.89 | $120,380 |
| 2018-11-04 | $3.76 | $3.76 | $2.23 | $2.57 | $230.18 | $82,375.36 |
| 2018-11-05 | $2.57 | $4.41 | $2.57 | $4.38 | $130.36 | $140,231 |
| 2018-11-06 | $4.40 | $4.40 | $3.15 | $3.18 | $1.32 | $101,355 |
| 2018-11-07 | $3.18 | $3.87 | $3.16 | $3.86 | $42.09 | $123,394 |
| 2018-11-08 | $3.85 | $3.86 | $3.79 | $3.80 | $9.98 | $121,445 |
| 2018-11-09 | $3.80 | $3.81 | $2.67 | $2.68 | $48.83 | $85,678.08 |
| 2018-11-10 | $2.68 | $2.70 | $2.67 | $2.69 | $13.47 | $86,226.56 |
| 2018-11-11 | $2.69 | $3.20 | $2.67 | $3.18 | $37.18 | $101,860 |
| 2018-11-12 | $3.20 | $3.21 | $3.16 | $3.19 | $12.62 | $101,936 |
| 2018-11-13 | $3.17 | $3.19 | $3.15 | $3.18 | $0 | $101,688 |
| 2018-11-14 | $3.18 | $3.18 | $3.18 | $3.18 | $0 | $101,688 |
| 2018-11-15 | $3.18 | $3.18 | $3.18 | $3.18 | $0 | $101,688 |
| 2018-11-16 | $3.18 | $3.18 | $2.51 | $2.93 | $55.22 | $93,812.16 |
| 2018-11-17 | $2.94 | $2.94 | $2.90 | $2.92 | $2.92 | $93,455.68 |
| 2018-11-18 | $2.93 | $2.96 | $2.92 | $2.93 | $0 | $93,890.88 |
| 2018-11-19 | $2.93 | $2.93 | $2.55 | $2.57 | $2.42 | $82,311.04 |
| 2018-11-20 | $2.56 | $2.63 | $2.24 | $2.36 | $2.22 | $75,455.04 |
| 2018-11-21 | $2.36 | $2.47 | $2.30 | $2.43 | $4.38 | $77,720.00 |
| 2018-11-22 | $2.42 | $2.44 | $2.29 | $2.30 | $4.14 | $73,471.04 |
| 2018-11-23 | $2.28 | $2.62 | $1.74 | $2.60 | $104.33 | $83,142.08 |
| 2018-11-24 | $2.60 | $2.65 | $2.20 | $2.26 | $10.18 | $72,368.96 |
| 2018-11-25 | $2.26 | $2.58 | $2.14 | $2.50 | $28.85 | $80,109.12 |
| 2018-11-26 | $2.50 | $2.57 | $2.26 | $2.36 | $7.25 | $75,390.40 |
| 2018-11-27 | $2.35 | $2.41 | $2.28 | $2.39 | $2.48 | $76,389.44 |
| 2018-11-28 | $2.39 | $2.75 | $2.39 | $2.66 | $7.34 | $85,154.24 |
| 2018-11-29 | $2.67 | $2.76 | $2.42 | $2.48 | $32.26 | $79,404.47 |
| 2018-11-30 | $2.49 | $2.65 | $2.32 | $2.61 | $49.44 | $83,454.10 |