iTicoin ITI
Xếp hạng #?
18:29:06 07/01/2021
iTicoin (ITI)
Không theo dõi
Lịch sử giá iTicoin (ITI) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.6742 | $0.6782 | $0.6449 | $0.6682 | $182.90 | $21,381.31 |
| 2020-01-02 | $0.6681 | $0.6861 | $0.6432 | $0.6515 | $201.96 | $20,849.19 |
| 2020-01-03 | $0.6517 | $0.7023 | $0.6435 | $0.6861 | $132.50 | $21,955.66 |
| 2020-01-04 | $0.6864 | $0.7111 | $0.6731 | $0.6891 | $177.38 | $22,051.62 |
| 2020-01-05 | $0.6867 | $0.7146 | $0.6860 | $0.6872 | $182.55 | $21,990.29 |
| 2020-01-06 | $0.6878 | $0.7397 | $0.6878 | $0.7385 | $236.40 | $23,631.85 |
| 2020-01-07 | $0.7384 | $0.7738 | $0.7349 | $0.7611 | $133.18 | $24,355.52 |
| 2020-01-08 | $0.7613 | $0.8029 | $0.7044 | $0.7251 | $236.01 | $23,204.52 |
| 2020-01-09 | $0.7240 | $0.7396 | $0.6739 | $0.6835 | $173.25 | $21,873.33 |
| 2020-01-10 | $0.6828 | $0.7099 | $0.6685 | $0.7099 | $279.93 | $22,715.82 |
| 2020-01-11 | $0.7101 | $0.7632 | $0.6977 | $0.7171 | $208.68 | $22,946.83 |
| 2020-01-12 | $0.7169 | $0.7651 | $0.7169 | $0.7449 | $167.35 | $23,836.95 |
| 2020-01-13 | $0.7452 | $0.7670 | $0.7355 | $0.7543 | $220.61 | $24,137.52 |
| 2020-01-14 | $0.7579 | $0.8472 | $0.7539 | $0.8438 | $224.03 | $27,002.12 |
| 2020-01-15 | $0.8420 | $0.8505 | $0.7596 | $0.7662 | $191.68 | $24,519.62 |
| 2020-01-16 | $0.7664 | $0.7992 | $0.6905 | $0.7878 | $191.41 | $25,208.82 |
| 2020-01-17 | $0.7878 | $0.8056 | $0.7255 | $0.7495 | $256.15 | $23,983.64 |
| 2020-01-18 | $0.7493 | $0.8809 | $0.7247 | $0.8727 | $248.01 | $27,926.63 |
| 2020-01-19 | $0.8726 | $0.9110 | $0.8352 | $0.8532 | $248.08 | $27,303.25 |
| 2020-01-20 | $0.8531 | $0.8644 | $0.8378 | $0.8501 | $248.71 | $27,203.56 |
| 2020-01-21 | $0.8498 | $0.8813 | $0.8420 | $0.8803 | $210.05 | $28,169.22 |
| 2020-01-22 | $0.8803 | $2.77 | $0.8718 | $1.95 | $690.82 | $62,271.20 |
| 2020-01-23 | $1.95 | $4.05 | $1.21 | $1.81 | $287.18 | $57,893.56 |
| 2020-01-24 | $1.81 | $2.13 | $1.42 | $2.11 | $284.10 | $67,368.53 |
| 2020-01-25 | $2.11 | $2.19 | $1.78 | $1.99 | $224.55 | $63,723.27 |
| 2020-01-26 | $1.95 | $1.98 | $1.69 | $1.89 | $228.99 | $60,562.63 |
| 2020-01-27 | $1.89 | $1.99 | $1.80 | $1.93 | $204.41 | $61,852.34 |
| 2020-01-28 | $1.93 | $2.01 | $1.62 | $1.76 | $226.25 | $56,443.17 |
| 2020-01-29 | $1.76 | $1.88 | $1.69 | $1.86 | $247.54 | $59,395.13 |
| 2020-01-30 | $1.85 | $2.03 | $1.78 | $1.98 | $292.89 | $63,470.78 |
| 2020-01-31 | $1.93 | $2.01 | $1.73 | $1.92 | $278.97 | $61,382.93 |