TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.6305 | $0.6313 | $0.5407 | $0.6014 | $34,055.90 | $0 |
| 2017-04-02 | $0.6015 | $0.6962 | $0.5538 | $0.6725 | $7,803.65 | $0 |
| 2017-04-03 | $0.6730 | $0.6948 | $0.5593 | $0.5609 | $5,848.91 | $0 |
| 2017-04-04 | $0.5618 | $0.6938 | $0.5087 | $0.5100 | $7,931.75 | $0 |
| 2017-04-05 | $0.5104 | $1.18 | $0.5026 | $0.6411 | $7,405.44 | $0 |
| 2017-04-06 | $0.6417 | $0.6888 | $0.6417 | $0.6730 | $100.29 | $0 |
| 2017-04-07 | $0.6709 | $0.7269 | $0.5602 | $0.6031 | $14,975.40 | $0 |
| 2017-04-08 | $0.6009 | $0.6967 | $0.5504 | $0.5985 | $14,271.40 | $0 |
| 2017-04-09 | $0.5987 | $0.6059 | $0.5345 | $0.5345 | $7,356.27 | $0 |
| 2017-04-10 | $0.5343 | $0.5717 | $0.5256 | $0.5282 | $16,691.70 | $0 |
| 2017-04-11 | $0.5284 | $0.5572 | $0.4755 | $0.5242 | $4,466.13 | $0 |
| 2017-04-12 | $0.5241 | $0.5409 | $0.4791 | $0.4808 | $191.67 | $0 |
| 2017-04-13 | $0.4810 | $0.5745 | $0.4795 | $0.5729 | $8,959.74 | $0 |
| 2017-04-14 | $0.5734 | $0.5835 | $0.5248 | $0.5718 | $9,636.85 | $0 |
| 2017-04-15 | $0.5717 | $0.5750 | $0.4723 | $0.5290 | $3,975.32 | $0 |
| 2017-04-16 | $0.5291 | $0.5628 | $0.5291 | $0.5582 | $424.62 | $0 |
| 2017-04-17 | $0.5583 | $0.5736 | $0.5533 | $0.5731 | $5.87 | $0 |
| 2017-04-18 | $0.5730 | $0.5800 | $0.5554 | $0.5710 | $2,880.20 | $0 |
| 2017-04-19 | $0.5712 | $0.6170 | $0.5672 | $0.6170 | $3,095.63 | $0 |
| 2017-04-20 | $0.6174 | $0.6325 | $0.5953 | $0.5963 | $3,143.55 | $0 |
| 2017-04-21 | $0.5964 | $0.6266 | $0.5938 | $0.6120 | $218.55 | $0 |
| 2017-04-22 | $0.6123 | $0.6166 | $0.5864 | $0.5976 | $8,964.57 | $0 |
| 2017-04-23 | $0.5977 | $0.6276 | $0.5925 | $0.6179 | $42.21 | $0 |
| 2017-04-24 | $0.6191 | $1.02 | $0.4062 | $0.5584 | $8,532.47 | $0 |
| 2017-04-25 | $0.5586 | $0.6491 | $0.5586 | $0.6481 | $13,554.00 | $0 |
| 2017-04-26 | $0.6484 | $0.6537 | $0.5361 | $0.6079 | $3,452.99 | $0 |
| 2017-04-27 | $0.6083 | $0.6133 | $0.5512 | $0.5544 | $2,507.31 | $0 |
| 2017-04-28 | $0.5545 | $0.7401 | $0.5459 | $0.7399 | $2,407.92 | $0 |
| 2017-04-29 | $0.7406 | $0.7772 | $0.5574 | $0.6516 | $107.45 | $0 |
| 2017-04-30 | $0.6516 | $0.7274 | $0.6453 | $0.7274 | $1,490.95 | $0 |