iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.8659 | $0.8659 | $0.7968 | $0.8267 | $125.81 | $26,453.17 |
| 2019-12-02 | $0.8248 | $0.8358 | $0.7980 | $0.8073 | $192.65 | $25,833.89 |
| 2019-12-03 | $0.8082 | $0.8294 | $0.7911 | $0.7994 | $187.71 | $25,581.62 |
| 2019-12-04 | $0.8015 | $0.8229 | $0.7778 | $0.7880 | $157.59 | $25,214.62 |
| 2019-12-05 | $0.7865 | $1.45 | $0.7415 | $0.8960 | $552.19 | $28,671.30 |
| 2019-12-06 | $0.8959 | $0.9001 | $0.7472 | $0.8154 | $286.17 | $26,093.35 |
| 2019-12-07 | $0.8279 | $0.8377 | $0.7659 | $0.7852 | $183.18 | $25,127.96 |
| 2019-12-08 | $0.7853 | $0.8702 | $0.7775 | $0.8140 | $208.65 | $26,048.19 |
| 2019-12-09 | $0.8138 | $0.8477 | $0.7767 | $0.7851 | $197.55 | $25,123.96 |
| 2019-12-10 | $0.7854 | $0.8283 | $0.7718 | $0.7833 | $193.06 | $25,065.09 |
| 2019-12-11 | $0.8030 | $0.8186 | $0.7639 | $0.7639 | $219.10 | $24,444.37 |
| 2019-12-12 | $0.7639 | $0.7979 | $0.7639 | $0.7887 | $183.51 | $25,237.76 |
| 2019-12-13 | $0.7886 | $0.7963 | $0.7572 | $0.7667 | $235.58 | $24,533.62 |
| 2019-12-14 | $0.7719 | $0.7805 | $0.7232 | $0.7520 | $223.82 | $24,063.69 |
| 2019-12-15 | $0.7516 | $0.7609 | $0.7271 | $0.7424 | $153.11 | $23,756.84 |
| 2019-12-16 | $0.7476 | $0.7497 | $0.7091 | $0.7120 | $196.81 | $22,783.62 |
| 2019-12-17 | $0.7120 | $0.7357 | $0.6785 | $0.6847 | $175.48 | $21,910.47 |
| 2019-12-18 | $0.6847 | $0.7553 | $0.6811 | $0.7445 | $187.27 | $23,824.34 |
| 2019-12-19 | $0.7445 | $0.7614 | $0.7192 | $0.7376 | $143.37 | $23,601.64 |
| 2019-12-20 | $0.7376 | $0.7386 | $0.7229 | $0.7275 | $169.23 | $23,280.68 |
| 2019-12-21 | $0.7264 | $0.7281 | $0.7193 | $0.7228 | $169.62 | $23,129.71 |
| 2019-12-22 | $0.7228 | $0.7541 | $0.7214 | $0.7532 | $197.64 | $24,100.88 |
| 2019-12-23 | $0.7530 | $0.7694 | $0.7362 | $0.7409 | $175.28 | $23,709.71 |
| 2019-12-24 | $0.7411 | $0.7550 | $0.7288 | $0.7342 | $197.52 | $23,493.78 |
| 2019-12-25 | $0.7342 | $0.7423 | $0.7236 | $0.7323 | $224.04 | $23,434.12 |
| 2019-12-26 | $0.7323 | $0.7412 | $0.7232 | $0.7280 | $241.58 | $23,297.43 |
| 2019-12-27 | $0.7257 | $0.8386 | $0.7224 | $0.7832 | $199.26 | $25,063.18 |
| 2019-12-28 | $0.7833 | $0.8350 | $0.7497 | $0.7782 | $210.28 | $24,901.59 |
| 2019-12-29 | $0.7877 | $0.8216 | $0.7053 | $0.7061 | $169.16 | $22,596.35 |
| 2019-12-30 | $0.7061 | $0.7712 | $0.6732 | $0.6968 | $137.78 | $22,298.42 |
| 2019-12-31 | $0.6964 | $0.7279 | $0.6607 | $0.6742 | $173.19 | $21,572.84 |