TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.4519 | $0.9876 | $0.4484 | $0.4544 | $15,459.00 | $0 |
| 2017-01-02 | $0.4544 | $0.4678 | $0.4536 | $0.4629 | $14,483.60 | $0 |
| 2017-01-03 | $0.4629 | $1.03 | $0.4611 | $0.4698 | $1,414.21 | $0 |
| 2017-01-04 | $0.4697 | $0.4901 | $0.4682 | $0.4845 | $4,544.54 | $0 |
| 2017-01-05 | $0.4850 | $0.4998 | $0.3415 | $0.3791 | $2,859.56 | $0 |
| 2017-01-06 | $0.3804 | $0.3927 | $0.3661 | $0.3738 | $2,819.45 | $0 |
| 2017-01-07 | $0.4441 | $0.4917 | $0.4441 | $0.4917 | $8,966.61 | $0 |
| 2017-01-08 | $0.4917 | $0.5102 | $0.4876 | $0.5010 | $2,710.81 | $0 |
| 2017-01-09 | $0.4804 | $0.4910 | $0.4794 | $0.4889 | $24,502.70 | $0 |
| 2017-01-10 | $0.4886 | $0.4942 | $0.4883 | $0.4925 | $24,684.00 | $0 |
| 2017-01-11 | $0.4576 | $0.4576 | $0.4281 | $0.4365 | $13,645.90 | $0 |
| 2017-01-12 | $0.4365 | $0.4369 | $0.4241 | $0.4354 | $13,611.10 | $0 |
| 2017-01-16 | $0.3132 | $0.4857 | $0.3048 | $0.4838 | $5,015.06 | $0 |
| 2017-01-17 | $0.4840 | $0.5209 | $0.4677 | $0.4727 | $12,103.30 | $0 |
| 2017-01-18 | $0.4730 | $0.7015 | $0.4639 | $0.6858 | $6.86 | $0 |
| 2017-01-19 | $0.6886 | $0.6956 | $0.4715 | $0.4781 | $9,963.84 | $0 |
| 2017-01-20 | $0.4779 | $0.6974 | $0.3907 | $0.3908 | $4,042.12 | $0 |
| 2017-01-21 | $0.3908 | $0.9224 | $0.3908 | $0.9207 | $11,755.20 | $0 |
| 2017-01-22 | $0.9206 | $0.9367 | $0.4895 | $0.4895 | $4.90 | $0 |
| 2017-01-23 | $0.3898 | $0.4818 | $0.3890 | $0.4802 | $8,920.17 | $0 |
| 2017-01-24 | $0.4745 | $0.4900 | $0.4702 | $0.4740 | $6,090.53 | $0 |
| 2017-01-25 | $0.4742 | $0.4798 | $0.4574 | $0.4618 | $5,011.53 | $0 |
| 2017-01-26 | $0.4622 | $0.4649 | $0.4621 | $0.4648 | $5,044.41 | $0 |
| 2017-01-27 | $0.4802 | $0.4820 | $0.4800 | $0.4802 | $8,492.99 | $0 |
| 2017-01-28 | $0.4802 | $0.4823 | $0.4802 | $0.4822 | $8,528.50 | $0 |