TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.7276 | $0.7400 | $0.6813 | $0.7108 | $1.42 | $0 |
| 2017-05-02 | $0.7105 | $2.86 | $0.4415 | $0.7337 | $463.50 | $0 |
| 2017-05-03 | $0.7338 | $0.7693 | $0.7064 | $0.7211 | $0.1680 | $0 |
| 2017-05-04 | $0.7214 | $0.7456 | $0.6894 | $0.7321 | $900.45 | $0 |
| 2017-05-05 | $0.7335 | $16.44 | $0.7000 | $0.7000 | $1.05 | $0 |
| 2017-05-06 | $0.7000 | $0.7611 | $0.6280 | $0.7611 | $30,555.00 | $0 |
| 2017-05-07 | $0.7614 | $0.7639 | $0.6395 | $0.6882 | $10,371.80 | $0 |
| 2017-05-08 | $0.6883 | $0.7195 | $0.6650 | $0.7100 | $32,489.90 | $0 |
| 2017-05-09 | $0.7102 | $0.7163 | $0.6586 | $0.6769 | $393.14 | $0 |
| 2017-05-10 | $0.6773 | $0.6790 | $0.5185 | $0.5977 | $650.76 | $0 |
| 2017-05-11 | $0.5988 | $0.6323 | $0.5148 | $0.5896 | $9,128.56 | $0 |
| 2017-05-12 | $0.5902 | $0.5914 | $0.5624 | $0.5697 | $8,764.36 | $0 |
| 2017-05-13 | $0.4987 | $0.5090 | $0.4784 | $0.4966 | $33.90 | $0 |
| 2017-05-14 | $0.4982 | $0.7258 | $0.4957 | $0.5998 | $5,618.73 | $0 |
| 2017-05-15 | $0.6001 | $0.6011 | $0.4744 | $0.5539 | $11,551.30 | $0 |
| 2017-05-16 | $0.5530 | $0.5534 | $0.4853 | $0.4888 | $149.29 | $0 |
| 2017-05-17 | $0.4887 | $0.5162 | $0.4835 | $0.5099 | $15.07 | $0 |
| 2017-05-18 | $0.5967 | $0.6038 | $0.5126 | $0.5305 | $9.02 | $0 |
| 2017-05-19 | $0.5308 | $0.8030 | $0.5308 | $0.6115 | $7,690.35 | $0 |
| 2017-05-20 | $0.6108 | $16.85 | $0.6108 | $16.29 | $1,427.25 | $0 |
| 2017-05-21 | $16.25 | $18.91 | $2.35 | $2.68 | $69.38 | $0 |
| 2017-05-22 | $2.67 | $2.99 | $0.8562 | $0.8848 | $53.51 | $0 |
| 2017-05-23 | $0.8838 | $0.9686 | $0.7796 | $0.8132 | $1,911.28 | $0 |
| 2017-05-24 | $0.8142 | $0.8801 | $0.6442 | $0.7929 | $45.84 | $0 |
| 2017-05-25 | $0.7914 | $0.9232 | $0.6287 | $0.6456 | $10,511.30 | $0 |
| 2017-05-26 | $0.6409 | $0.7239 | $0.5700 | $0.5844 | $8,210.08 | $0 |
| 2017-05-27 | $0.5863 | $0.6050 | $0.4941 | $0.5782 | $64.51 | $0 |
| 2017-05-28 | $0.5817 | $0.6223 | $0.5603 | $0.5946 | $228.08 | $0 |
| 2017-05-29 | $0.5934 | $0.6012 | $0.5353 | $0.5899 | $23.18 | $0 |
| 2017-05-30 | $0.5905 | $0.6349 | $0.5033 | $0.6106 | $7,744.05 | $0 |
| 2017-05-31 | $0.6129 | $0.6234 | $0.5038 | $0.5989 | $483.99 | $0 |