TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.5994 | $0.6406 | $0.5812 | $0.5924 | $53.92 | $0 |
| 2017-06-02 | $0.5927 | $0.6358 | $0.5909 | $0.6358 | $5.94 | $0 |
| 2017-06-03 | $0.6355 | $0.8367 | $0.6242 | $0.6952 | $1,010.40 | $0 |
| 2017-06-04 | $0.6934 | $0.7134 | $0.6770 | $0.7108 | $1,202.84 | $0 |
| 2017-06-05 | $0.7110 | $0.8167 | $0.7110 | $0.8134 | $6.79 | $0 |
| 2017-06-06 | $0.8142 | $0.8221 | $0.7500 | $0.8011 | $94.93 | $0 |
| 2017-06-07 | $0.8013 | $3.20 | $0.7808 | $1.31 | $1,853.74 | $0 |
| 2017-06-08 | $1.31 | $1.35 | $0.9605 | $0.9769 | $1,516.75 | $0 |
| 2017-06-09 | $0.9753 | $1.11 | $0.9574 | $1.02 | $4,664.86 | $0 |
| 2017-06-10 | $1.02 | $1.10 | $1.02 | $1.08 | $272.80 | $0 |
| 2017-06-11 | $1.08 | $1.09 | $0.9458 | $0.9709 | $1,759.23 | $0 |
| 2017-06-12 | $0.9696 | $1.12 | $0.5483 | $1.03 | $1,379.81 | $0 |
| 2017-06-13 | $1.03 | $8.79 | $0.3252 | $0.9841 | $80.86 | $0 |
| 2017-06-14 | $0.9835 | $1.01 | $0.8219 | $0.8596 | $1.25 | $0 |
| 2017-06-15 | $0.8596 | $0.8760 | $0.2397 | $0.5520 | $2,094.68 | $0 |
| 2017-06-16 | $0.5516 | $0.6017 | $0.2914 | $0.5351 | $113.82 | $0 |
| 2017-06-17 | $0.5351 | $0.8563 | $0.5019 | $0.7500 | $16,275.80 | $0 |
| 2017-06-18 | $0.7500 | $0.8199 | $0.6769 | $0.6920 | $477.71 | $0 |
| 2017-06-19 | $0.6920 | $0.8160 | $0.3923 | $0.7863 | $909.16 | $0 |
| 2017-06-20 | $0.7863 | $0.9258 | $0.7322 | $0.9258 | $47,488.80 | $0 |
| 2017-06-21 | $0.9258 | $1.02 | $0.7302 | $0.7302 | $8,652.76 | $0 |
| 2017-06-22 | $0.7302 | $0.9019 | $0.7302 | $0.8854 | $33.87 | $0 |
| 2017-06-23 | $0.8854 | $7.04 | $0.7987 | $1.11 | $164,608 | $0 |
| 2017-06-24 | $1.11 | $1.28 | $0.9628 | $0.9982 | $8,713.82 | $0 |
| 2017-06-25 | $0.9959 | $1.17 | $0.9468 | $1.09 | $52,854.60 | $0 |
| 2017-06-26 | $1.09 | $1.11 | $0.8504 | $0.8786 | $515.91 | $0 |
| 2017-06-27 | $0.8994 | $1.05 | $0.8375 | $0.9858 | $4,701.17 | $0 |
| 2017-06-28 | $0.9923 | $1.12 | $0.9174 | $1.10 | $14,918.30 | $0 |
| 2017-06-29 | $1.10 | $1.11 | $0.9659 | $1.02 | $1,325.09 | $0 |
| 2017-06-30 | $1.02 | $1.03 | $0.5260 | $0.7360 | $104.51 | $0 |