Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004620 | $0.0004642 | $0.0003466 | $0.0003467 | $9.12 | $22,032.80 |
| 2019-03-02 | $0.0003461 | $0.0003486 | $0.0003075 | $0.0003087 | $16.40 | $19,621.95 |
| 2019-03-03 | $0.0003085 | $0.0003100 | $0.0003062 | $0.0003073 | $2.01 | $19,531.43 |
| 2019-03-04 | $0.0003067 | $0.0006396 | $0.0003067 | $0.0006391 | $46.72 | $40,633.77 |
| 2019-03-05 | $0.0006394 | $0.0006498 | $0.0004967 | $0.0005071 | $3.19 | $32,247.89 |
| 2019-03-06 | $0.0005063 | $0.0005094 | $0.0005029 | $0.0005072 | $14.44 | $32,258.16 |
| 2019-03-07 | $0.0005078 | $0.0005124 | $0.0005059 | $0.0005078 | $2.03 | $32,303.99 |
| 2019-03-08 | $0.0005084 | $0.0005131 | $0.0005076 | $0.0005113 | $0 | $32,533.01 |
| 2019-03-09 | $0.0005113 | $0.0005132 | $0.0003151 | $0.0003962 | $294.45 | $25,215.14 |
| 2019-03-10 | $0.0003967 | $0.0003967 | $0.0003923 | $0.0003937 | $0 | $25,057.65 |
| 2019-03-11 | $0.0003937 | $0.0003937 | $0.0003937 | $0.0003937 | $0 | $25,062.30 |
| 2019-03-12 | $0.0003937 | $0.0003937 | $0.0003937 | $0.0003937 | $0 | $25,066.96 |
| 2019-03-13 | $0.0003937 | $0.0003937 | $0.0003893 | $0.0003900 | $0.4070 | $24,838.10 |
| 2019-03-14 | $0.0003899 | $0.0003943 | $0.0003897 | $0.0003922 | $0 | $24,985.20 |
| 2019-03-15 | $0.0003922 | $0.0005153 | $0.0003922 | $0.0005150 | $0.5150 | $32,811.01 |
| 2019-03-16 | $0.0005148 | $0.0005298 | $0.0005147 | $0.0005261 | $0.4101 | $33,523.87 |
| 2019-03-17 | $0.0005259 | $0.0005662 | $0.0003617 | $0.0003617 | $8.40 | $23,051.44 |
| 2019-03-18 | $0.0003620 | $0.0004038 | $0.0003604 | $0.0004026 | $1.07 | $25,662.33 |
| 2019-03-19 | $0.0004028 | $0.0005310 | $0.0004017 | $0.0005292 | $0.4078 | $33,738.89 |
| 2019-03-20 | $0.0005295 | $0.0008543 | $0.0004032 | $0.0005298 | $194.10 | $33,785.52 |
| 2019-03-21 | $0.0005306 | $0.0005327 | $0.0005196 | $0.0005235 | $192.31 | $33,389.12 |
| 2019-03-22 | $0.0005229 | $0.0005244 | $0.0005224 | $0.0005234 | $0 | $33,388.36 |
| 2019-03-23 | $0.0005234 | $0.0006864 | $0.0005234 | $0.0006854 | $3.92 | $43,729.29 |
| 2019-03-24 | $0.0006847 | $0.0006860 | $0.0006796 | $0.0006814 | $0 | $43,485.36 |
| 2019-03-25 | $0.0006814 | $0.0006814 | $0.0006814 | $0.0006814 | $0 | $43,493.31 |
| 2019-03-26 | $0.0006814 | $0.0006814 | $0.0003958 | $0.0003978 | $2.76 | $25,395.40 |
| 2019-03-27 | $0.0003980 | $0.0004083 | $0.0003974 | $0.0004083 | $2.31 | $26,070.97 |
| 2019-03-28 | $0.0004083 | $0.0005290 | $0.0004052 | $0.0005282 | $2.92 | $33,732.48 |
| 2019-03-29 | $0.0005282 | $0.0005345 | $0.0004470 | $0.0004497 | $0.5521 | $28,724.02 |
| 2019-03-30 | $0.0004488 | $0.0004830 | $0.0004440 | $0.0004499 | $0 | $28,743.98 |
| 2019-03-31 | $0.0004499 | $0.0004517 | $0.0004498 | $0.0004509 | $0.4201 | $28,812.85 |