Titcoin TIT
Xếp hạng #?
17:15:06 28/12/2020
Titcoin (TIT)
Không theo dõi
Lịch sử giá Titcoin (TIT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004507 | $0.0004572 | $0.0004488 | $0.0004564 | $1.14 | $29,169.77 |
| 2019-04-02 | $0.0004564 | $0.0005400 | $0.0004562 | $0.0005360 | $15.30 | $34,258.17 |
| 2019-04-03 | $0.0005362 | $0.0008348 | $0.0005360 | $0.0007943 | $41.90 | $50,781.46 |
| 2019-04-04 | $0.0007947 | $0.0008100 | $0.0006391 | $0.0007370 | $159.65 | $47,127.64 |
| 2019-04-05 | $0.0007370 | $0.0008579 | $0.0007368 | $0.0008561 | $197.38 | $54,755.12 |
| 2019-04-06 | $0.0008564 | $0.0008564 | $0.0006494 | $0.0006570 | $3.29 | $42,027.64 |
| 2019-04-07 | $0.0006564 | $0.0007839 | $0.0006558 | $0.0007790 | $1.05 | $49,837.23 |
| 2019-04-08 | $0.0007791 | $0.0008479 | $0.0006233 | $0.0006337 | $86.44 | $40,549.56 |
| 2019-04-09 | $0.0006337 | $0.0006337 | $0.0002083 | $0.0003636 | $100.65 | $23,274.26 |
| 2019-04-10 | $0.0003635 | $0.0004334 | $0.0003623 | $0.0004251 | $28.67 | $27,211.27 |
| 2019-04-11 | $0.0004253 | $0.0004701 | $0.0004035 | $0.0004042 | $3.80 | $25,880.70 |
| 2019-04-12 | $0.0004042 | $0.0004073 | $0.0003506 | $0.0004065 | $7.08 | $26,030.25 |
| 2019-04-13 | $0.0004064 | $0.0004092 | $0.0004033 | $0.0004065 | $0.9180 | $26,039.10 |
| 2019-04-14 | $0.0004065 | $0.0006214 | $0.0004025 | $0.0006185 | $11.63 | $39,623.56 |
| 2019-04-15 | $0.0006185 | $0.0006222 | $0.0004504 | $0.0004543 | $0.5404 | $29,110.13 |
| 2019-04-16 | $0.0004543 | $0.0004704 | $0.0004530 | $0.0004697 | $1.62 | $30,098.28 |
| 2019-04-17 | $0.0004695 | $0.0004733 | $0.0004675 | $0.0004707 | $2.78 | $30,167.96 |
| 2019-04-18 | $0.0004707 | $0.0004765 | $0.0002095 | $0.0003699 | $146.12 | $23,705.95 |
| 2019-04-19 | $0.0003699 | $0.0003728 | $0.0003648 | $0.0003699 | $5.58 | $23,712.84 |
| 2019-04-20 | $0.0003700 | $0.0003745 | $0.0003163 | $0.0003189 | $2.61 | $20,446.36 |
| 2019-04-21 | $0.0003189 | $0.0003203 | $0.0003140 | $0.0003176 | $3.56 | $20,364.48 |
| 2019-04-22 | $0.0003174 | $0.0003244 | $0.0003153 | $0.0003232 | $0 | $20,727.90 |
| 2019-04-23 | $0.0003232 | $0.0003366 | $0.0003218 | $0.0003328 | $3.16 | $21,347.37 |
| 2019-04-24 | $0.0003327 | $0.0003372 | $0.0003234 | $0.0003265 | $1.13 | $20,947.37 |
| 2019-04-25 | $0.0003265 | $0.0003308 | $0.0003062 | $0.0003109 | $1.38 | $19,947.60 |
| 2019-04-26 | $0.0003119 | $0.0003224 | $0.0002589 | $0.0003157 | $1.11 | $20,264.32 |
| 2019-04-27 | $0.0003157 | $0.0003711 | $0.0003135 | $0.0003157 | $4.73 | $20,263.89 |
| 2019-04-28 | $0.0003157 | $0.0003192 | $0.0002618 | $0.0002637 | $94.19 | $16,930.25 |
| 2019-04-29 | $0.0002638 | $0.0003706 | $0.0002632 | $0.0003669 | $10.52 | $23,560.59 |
| 2019-04-30 | $0.0003669 | $0.0003754 | $0.0003651 | $0.0003744 | $6.72 | $24,046.85 |