Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003848 | $0.0003848 | $0.0003119 | $0.0003136 | $37.76 | $19,826.12 |
| 2019-02-02 | $0.0003132 | $0.0003879 | $0.0003128 | $0.0003865 | $1.02 | $24,437.38 |
| 2019-02-03 | $0.0003866 | $0.0003873 | $0.0003097 | $0.0003459 | $4.00 | $21,874.92 |
| 2019-02-04 | $0.0003469 | $0.0004518 | $0.0003458 | $0.0004156 | $24.49 | $26,285.28 |
| 2019-02-05 | $0.0004142 | $0.0004157 | $0.0002756 | $0.0002771 | $4.54 | $17,529.14 |
| 2019-02-06 | $0.0002781 | $0.0003075 | $0.0002720 | $0.0003067 | $0.7353 | $19,407.70 |
| 2019-02-07 | $0.0003067 | $0.0003083 | $0.0003053 | $0.0003059 | $0.3904 | $19,356.60 |
| 2019-02-08 | $0.0003059 | $0.0003329 | $0.0003046 | $0.0003302 | $1.06 | $20,898.94 |
| 2019-02-09 | $0.0003302 | $0.0003302 | $0.0003277 | $0.0003284 | $0 | $20,791.23 |
| 2019-02-10 | $0.0003284 | $0.0003284 | $0.0003284 | $0.0003284 | $0 | $20,795.11 |
| 2019-02-11 | $0.0003284 | $0.0003284 | $0.0003284 | $0.0003284 | $0 | $20,798.94 |
| 2019-02-12 | $0.0003284 | $0.0003669 | $0.0003284 | $0.0003647 | $0.7547 | $23,099.82 |
| 2019-02-13 | $0.0003646 | $0.0003668 | $0.0003612 | $0.0003629 | $0 | $22,991.81 |
| 2019-02-14 | $0.0003629 | $0.0004334 | $0.0003604 | $0.0003971 | $11.67 | $25,166.98 |
| 2019-02-15 | $0.0003975 | $0.0004019 | $0.0003964 | $0.0003975 | $0 | $25,190.76 |
| 2019-02-16 | $0.0003975 | $0.0004018 | $0.0003621 | $0.0003628 | $1.22 | $22,997.14 |
| 2019-02-17 | $0.0003629 | $0.0003646 | $0.0002891 | $0.0003298 | $2.12 | $20,912.19 |
| 2019-02-18 | $0.0003302 | $0.0003546 | $0.0003297 | $0.0003523 | $2.18 | $22,339.09 |
| 2019-02-19 | $0.0003527 | $0.0003614 | $0.0003518 | $0.0003556 | $0.4448 | $22,553.97 |
| 2019-02-20 | $0.0003553 | $0.0004404 | $0.0003535 | $0.0004404 | $1.03 | $27,939.75 |
| 2019-02-21 | $0.0004403 | $0.0004424 | $0.0004328 | $0.0004346 | $0 | $27,575.07 |
| 2019-02-22 | $0.0004346 | $0.0004346 | $0.0003176 | $0.0003203 | $2.32 | $20,324.10 |
| 2019-02-23 | $0.0003197 | $0.0004581 | $0.0003183 | $0.0004554 | $0.6836 | $28,906.96 |
| 2019-02-24 | $0.0004558 | $0.0004635 | $0.0004557 | $0.0004561 | $0.4561 | $28,954.15 |
| 2019-02-25 | $0.0004562 | $0.0004696 | $0.0004562 | $0.0004662 | $0 | $29,603.43 |
| 2019-02-26 | $0.0004662 | $0.0004662 | $0.0004662 | $0.0004662 | $0 | $29,608.98 |
| 2019-02-27 | $0.0004662 | $0.0004662 | $0.0004662 | $0.0004662 | $0 | $29,614.45 |
| 2019-02-28 | $0.0004662 | $0.0004688 | $0.0004608 | $0.0004621 | $0.7816 | $29,358.36 |