THC THC
Xếp hạng #?
15:47:04 08/01/2021
THC (THC)
Không theo dõi
Lịch sử giá THC (THC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3948 | $0.4236 | $0.3940 | $0.4107 | $990,523 | $0 |
| 2020-09-02 | $0.4104 | $0.4368 | $0.4090 | $0.4288 | $949,948 | $0 |
| 2020-09-03 | $0.4242 | $0.4377 | $0.4208 | $0.4264 | $996,402 | $0 |
| 2020-09-04 | $0.4257 | $0.5038 | $0.4185 | $0.4957 | $1,441,105 | $0 |
| 2020-09-05 | $0.4958 | $0.5408 | $0.4944 | $0.5235 | $1,596,655 | $0 |
| 2020-09-06 | $0.5233 | $0.6421 | $0.5213 | $0.6336 | $1,721,242 | $0 |
| 2020-09-07 | $0.6336 | $0.7877 | $0.6319 | $0.7728 | $1,990,385 | $0 |
| 2020-09-08 | $0.7724 | $0.9028 | $0.7356 | $0.8952 | $2,426,751 | $0 |
| 2020-09-09 | $0.8957 | $1.35 | $0.8815 | $1.34 | $4,828,955 | $0 |
| 2020-09-10 | $1.34 | $1.38 | $1.01 | $1.04 | $3,063,617 | $0 |
| 2020-09-11 | $1.04 | $1.09 | $0.8345 | $0.9692 | $2,047,805 | $0 |
| 2020-09-12 | $0.9693 | $1.05 | $0.9231 | $0.9288 | $1,291,907 | $0 |
| 2020-09-13 | $0.9276 | $0.9803 | $0.9263 | $0.9297 | $1,104,647 | $0 |
| 2020-09-14 | $0.9300 | $1.04 | $0.9293 | $0.9856 | $1,512,661 | $0 |
| 2020-09-15 | $0.9856 | $1.03 | $0.9632 | $1.02 | $1,325,283 | $0 |
| 2020-09-16 | $1.02 | $1.03 | $0.9721 | $1.01 | $1,141,721 | $0 |
| 2020-09-17 | $1.01 | $1.03 | $0.9425 | $1.00 | $1,450,581 | $0 |
| 2020-09-18 | $1.00 | $1.05 | $0.9697 | $0.9937 | $1,504,564 | $0 |
| 2020-09-19 | $0.9937 | $1.03 | $0.9125 | $0.9677 | $1,598,224 | $0 |
| 2020-09-20 | $0.9677 | $0.9926 | $0.9122 | $0.9357 | $1,515,246 | $0 |
| 2020-09-21 | $0.9357 | $0.9863 | $0.9225 | $0.9426 | $1,415,317 | $0 |
| 2020-09-22 | $0.9445 | $0.9582 | $0.8212 | $0.8667 | $1,541,708 | $0 |
| 2020-09-23 | $0.8657 | $0.8894 | $0.8343 | $0.8457 | $1,200,972 | $0 |
| 2020-09-24 | $0.8462 | $0.8789 | $0.8018 | $0.8316 | $1,391,764 | $0 |
| 2020-09-25 | $0.8321 | $0.8675 | $0.7968 | $0.8433 | $1,567,574 | $0 |
| 2020-09-26 | $0.8433 | $0.8887 | $0.8372 | $0.8747 | $1,128,688 | $0 |
| 2020-09-27 | $0.8750 | $0.9911 | $0.8630 | $0.9585 | $1,691,622 | $0 |
| 2020-09-28 | $0.9714 | $0.9915 | $0.9414 | $0.9426 | $1,564,721 | $0 |
| 2020-09-29 | $0.9413 | $0.9671 | $0.8929 | $0.9115 | $1,863,176 | $0 |
| 2020-09-30 | $0.9119 | $0.9571 | $0.8464 | $0.9087 | $1,113,302 | $0 |