TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.8579 | $0.9065 | $0.7526 | $0.9010 | $404,467 | $0 |
| 2017-12-02 | $0.9002 | $0.9264 | $0.8551 | $0.8569 | $326,069 | $0 |
| 2017-12-03 | $0.8577 | $1.13 | $0.8520 | $0.9180 | $581,234 | $0 |
| 2017-12-04 | $0.9211 | $0.9415 | $0.6859 | $0.8580 | $467,602 | $0 |
| 2017-12-05 | $0.8592 | $0.8926 | $0.5449 | $0.6324 | $39,608.30 | $0 |
| 2017-12-06 | $0.6312 | $0.8868 | $0.4831 | $0.7724 | $638,282 | $0 |
| 2017-12-07 | $0.7711 | $0.9226 | $0.7129 | $0.8689 | $305,431 | $0 |
| 2017-12-08 | $0.8710 | $0.9435 | $0.6650 | $0.8302 | $420,738 | $0 |
| 2017-12-09 | $0.8294 | $1.08 | $0.7234 | $0.9002 | $698,665 | $0 |
| 2017-12-10 | $0.9038 | $1.08 | $0.8052 | $0.8834 | $474,095 | $0 |
| 2017-12-11 | $0.8784 | $1.01 | $0.8753 | $0.9393 | $370,019 | $0 |
| 2017-12-12 | $0.9413 | $0.9489 | $0.8267 | $0.8379 | $271,221 | $0 |
| 2017-12-13 | $0.8385 | $0.8487 | $0.7426 | $0.7649 | $336,902 | $0 |
| 2017-12-14 | $0.7625 | $0.7916 | $0.6603 | $0.6625 | $543,019 | $0 |
| 2017-12-15 | $0.6635 | $0.7770 | $0.6633 | $0.7286 | $654,594 | $0 |
| 2017-12-16 | $0.7297 | $0.7554 | $0.6780 | $0.7103 | $294,728 | $0 |
| 2017-12-17 | $0.7104 | $0.7696 | $0.6312 | $0.6676 | $280,127 | $0 |
| 2017-12-18 | $0.6696 | $0.7978 | $0.5837 | $0.6667 | $236,009 | $0 |
| 2017-12-19 | $0.6669 | $0.7118 | $0.5809 | $0.5993 | $164,512 | $0 |
| 2017-12-20 | $0.5988 | $0.6579 | $0.5464 | $0.5681 | $93,392.80 | $0 |
| 2017-12-21 | $0.5696 | $0.6562 | $0.5087 | $0.6055 | $77,076.20 | $0 |
| 2017-12-22 | $0.6072 | $0.6362 | $0.4317 | $0.5617 | $74,423.20 | $0 |
| 2017-12-23 | $0.5655 | $0.6515 | $0.5190 | $0.5897 | $64,769.70 | $0 |
| 2017-12-24 | $0.5921 | $0.5921 | $0.4356 | $0.5248 | $142,372 | $0 |
| 2017-12-25 | $0.5296 | $0.6006 | $0.5131 | $0.5836 | $74,522.90 | $0 |
| 2017-12-26 | $0.5831 | $0.6430 | $0.5618 | $0.5917 | $88,810.10 | $0 |
| 2017-12-27 | $0.5922 | $0.6161 | $0.5077 | $0.5672 | $137,667 | $0 |
| 2017-12-28 | $0.5660 | $0.5678 | $0.4828 | $0.5085 | $33,138.20 | $0 |
| 2017-12-29 | $0.5130 | $0.6756 | $0.4906 | $0.6104 | $291,777 | $0 |
| 2017-12-30 | $0.6089 | $0.6190 | $0.4752 | $0.5010 | $14,113.20 | $0 |
| 2017-12-31 | $0.4956 | $0.5776 | $0.4491 | $0.5612 | $41,476.70 | $0 |