TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.4372 | $1.20 | $0.4370 | $1.20 | $1.79 | $0 |
| 2017-03-02 | $1.20 | $1.20 | $0.5543 | $0.5645 | $5,221.35 | $0 |
| 2017-03-03 | $0.5643 | $1.15 | $0.5643 | $1.15 | $5.54 | $0 |
| 2017-03-04 | $1.15 | $1.15 | $0.4777 | $0.6527 | $7,945.90 | $0 |
| 2017-03-05 | $0.6522 | $0.7029 | $0.6498 | $0.7028 | $3.16 | $0 |
| 2017-03-06 | $0.7030 | $0.7048 | $0.5738 | $0.5754 | $71,566.30 | $0 |
| 2017-03-07 | $0.5756 | $0.5788 | $0.5467 | $0.5552 | $0.7085 | $0 |
| 2017-03-08 | $0.5550 | $0.6329 | $0.4363 | $0.4370 | $5.50 | $0 |
| 2017-03-09 | $0.4372 | $0.6401 | $0.4337 | $0.6350 | $33.82 | $0 |
| 2017-03-10 | $0.6355 | $0.6401 | $0.4858 | $0.5036 | $4,131.74 | $0 |
| 2017-03-11 | $0.5035 | $0.6259 | $0.4980 | $0.6258 | $7,814.27 | $0 |
| 2017-03-12 | $0.6263 | $0.6531 | $0.6256 | $0.6502 | $9.78 | $0 |
| 2017-03-13 | $0.5262 | $0.5262 | $0.3804 | $0.4227 | $16.02 | $0 |
| 2017-03-14 | $0.4227 | $0.4605 | $0.4052 | $0.4602 | $10.22 | $0 |
| 2017-03-15 | $0.6197 | $0.6202 | $0.6164 | $0.6202 | $0.5123 | $0 |
| 2017-03-16 | $0.6210 | $0.6243 | $0.4269 | $0.4400 | $0.3635 | $0 |
| 2017-03-17 | $0.4371 | $0.5798 | $0.4151 | $0.5438 | $3.72 | $0 |
| 2017-03-18 | $0.5435 | $0.5507 | $0.4732 | $0.4812 | $9.48 | $0 |
| 2017-03-19 | $0.4827 | $0.5043 | $0.4827 | $0.4954 | $9.76 | $0 |
| 2017-03-20 | $0.4757 | $0.5229 | $0.4684 | $0.5186 | $669.29 | $0 |
| 2017-03-21 | $0.5191 | $0.5379 | $0.4094 | $0.4152 | $0.1246 | $0 |
| 2017-03-22 | $0.4152 | $0.5151 | $0.3795 | $0.5131 | $0.1077 | $0 |
| 2017-03-23 | $0.5135 | $3.87 | $0.5032 | $0.5070 | $1,971.67 | $0 |
| 2017-03-24 | $0.5069 | $0.5079 | $0.4734 | $0.4766 | $1,847.76 | $0 |
| 2017-03-25 | $0.4477 | $0.4779 | $0.4447 | $0.4669 | $5,104.17 | $0 |
| 2017-03-26 | $0.4675 | $0.9996 | $0.4621 | $0.6280 | $12,068.60 | $0 |
| 2017-03-27 | $0.6315 | $0.6654 | $0.5109 | $0.5812 | $10,794.20 | $0 |
| 2017-03-28 | $0.5805 | $0.7761 | $0.5228 | $0.5589 | $196,782 | $0 |
| 2017-03-29 | $0.5584 | $0.5890 | $0.5071 | $0.5871 | $28,180.20 | $0 |
| 2017-03-30 | $0.5883 | $0.7893 | $0.4800 | $0.4927 | $126.66 | $0 |
| 2017-03-31 | $0.4928 | $0.6324 | $0.4928 | $0.6305 | $47,924.20 | $0 |