Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.004648 | $0.004667 | $0.003431 | $0.004455 | $2,293.23 | $222,315 |
| 2018-06-02 | $0.004453 | $0.004683 | $0.004266 | $0.004628 | $126.40 | $230,916 |
| 2018-06-03 | $0.004629 | $0.004638 | $0.004386 | $0.004394 | $238.58 | $219,229 |
| 2018-06-04 | $0.004396 | $0.004598 | $0.003955 | $0.004507 | $1,688.83 | $224,869 |
| 2018-06-05 | $0.004509 | $0.004658 | $0.004088 | $0.004619 | $406.01 | $230,492 |
| 2018-06-06 | $0.004618 | $0.004948 | $0.003084 | $0.004430 | $3,389.76 | $221,060 |
| 2018-06-07 | $0.004434 | $0.004589 | $0.003546 | $0.004222 | $1,837.58 | $210,679 |
| 2018-06-08 | $0.004235 | $0.004397 | $0.003834 | $0.003863 | $592.72 | $192,754 |
| 2018-06-09 | $0.003861 | $0.004153 | $0.003053 | $0.003411 | $2,205.15 | $170,222 |
| 2018-06-10 | $0.003416 | $0.006250 | $0.003160 | $0.003787 | $3,106.98 | $188,969 |
| 2018-06-11 | $0.003793 | $0.005263 | $0.002982 | $0.003547 | $3,699.82 | $176,992 |
| 2018-06-12 | $0.003545 | $0.005789 | $0.003442 | $0.004207 | $1,097.26 | $209,925 |
| 2018-06-13 | $0.004218 | $0.004246 | $0.003377 | $0.003616 | $522.92 | $180,439 |
| 2018-06-14 | $0.003615 | $0.004244 | $0.003567 | $0.003704 | $88.56 | $184,846 |
| 2018-06-15 | $0.003683 | $0.003714 | $0.002843 | $0.003233 | $1,059.53 | $161,297 |
| 2018-06-16 | $0.003333 | $0.003333 | $0.002794 | $0.003198 | $1,210.14 | $159,561 |
| 2018-06-17 | $0.003213 | $0.003348 | $0.003030 | $0.003321 | $393.97 | $165,716 |
| 2018-06-18 | $0.003310 | $0.003325 | $0.002734 | $0.003159 | $2,230.12 | $157,637 |
| 2018-06-19 | $0.003157 | $0.003240 | $0.002957 | $0.003168 | $419.94 | $158,095 |
| 2018-06-20 | $0.003170 | $0.003259 | $0.002696 | $0.003034 | $1,820.43 | $151,413 |
| 2018-06-21 | $0.003035 | $0.003294 | $0.002839 | $0.003294 | $120.75 | $164,355 |
| 2018-06-22 | $0.003290 | $0.003296 | $0.002913 | $0.002965 | $14.93 | $147,952 |
| 2018-06-23 | $0.002965 | $0.003057 | $0.002960 | $0.003040 | $9.31 | $151,708 |
| 2018-06-24 | $0.002688 | $0.002783 | $0.002548 | $0.002656 | $67.11 | $132,554 |
| 2018-06-25 | $0.002651 | $0.002974 | $0.002645 | $0.002963 | $32.82 | $147,873 |
| 2018-06-26 | $0.002963 | $0.002991 | $0.002816 | $0.002860 | $44.55 | $142,722 |
| 2018-06-27 | $0.002859 | $0.003015 | $0.002840 | $0.003000 | $27.49 | $149,713 |
| 2018-06-28 | $0.003001 | $0.003010 | $0.002799 | $0.002815 | $6.57 | $140,467 |
| 2018-06-29 | $0.002817 | $0.003025 | $0.002785 | $0.002974 | $7.68 | $148,413 |
| 2018-06-30 | $0.002978 | $0.003104 | $0.002631 | $0.002953 | $183.90 | $147,355 |