Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 04/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-04-01 | $0.07729 | $0.07863 | $0.06587 | $0.07000 | $4,649,900 | $29,993,732 |
2018-04-02 | $0.07019 | $0.07459 | $0.06955 | $0.07240 | $4,524,090 | $31,023,801 |
2018-04-03 | $0.07250 | $0.07787 | $0.07238 | $0.07491 | $4,703,260 | $32,096,803 |
2018-04-04 | $0.07506 | $0.07506 | $0.06618 | $0.06802 | $4,439,750 | $29,145,296 |
2018-04-05 | $0.06792 | $0.07118 | $0.06550 | $0.06779 | $4,530,430 | $29,047,731 |
2018-04-06 | $0.06758 | $0.07137 | $0.06439 | $0.06879 | $4,361,980 | $29,475,441 |
2018-04-07 | $0.06876 | $0.07179 | $0.06801 | $0.06923 | $4,360,720 | $29,661,916 |
2018-04-08 | $0.06916 | $0.07237 | $0.06913 | $0.07105 | $3,477,990 | $30,445,137 |
2018-04-09 | $0.07121 | $0.07298 | $0.06637 | $0.06753 | $2,783,300 | $28,933,583 |
2018-04-10 | $0.06760 | $0.07020 | $0.06582 | $0.06964 | $2,995,970 | $29,840,207 |
2018-04-11 | $0.06977 | $0.07244 | $0.06880 | $0.07244 | $3,011,790 | $31,041,068 |
2018-04-12 | $0.07221 | $0.08850 | $0.06900 | $0.08824 | $5,093,770 | $37,807,345 |
2018-04-13 | $0.08827 | $0.08956 | $0.08242 | $0.08348 | $4,077,640 | $35,767,603 |
2018-04-14 | $0.08332 | $0.1374 | $0.08263 | $0.1204 | $29,707,600 | $51,581,004 |
2018-04-15 | $0.1200 | $0.1222 | $0.1074 | $0.1099 | $14,396,400 | $47,110,230 |
2018-04-16 | $0.1100 | $0.1104 | $0.09680 | $0.09971 | $6,124,490 | $42,723,739 |
2018-04-17 | $0.09925 | $0.1012 | $0.09659 | $0.09679 | $4,976,350 | $41,472,402 |
2018-04-18 | $0.09683 | $0.1053 | $0.09669 | $0.1044 | $5,007,550 | $44,748,441 |
2018-04-19 | $0.1044 | $0.1125 | $0.1023 | $0.1123 | $6,564,920 | $48,113,305 |
2018-04-20 | $0.1121 | $0.1169 | $0.1094 | $0.1144 | $5,379,890 | $49,014,401 |
2018-04-21 | $0.1142 | $0.1149 | $0.1034 | $0.1083 | $4,538,550 | $46,423,375 |
2018-04-22 | $0.1083 | $0.1259 | $0.1063 | $0.1158 | $7,245,010 | $49,609,561 |
2018-04-23 | $0.1156 | $0.1230 | $0.1156 | $0.1196 | $5,123,300 | $51,239,076 |
2018-04-24 | $0.1196 | $0.1335 | $0.1192 | $0.1333 | $5,791,260 | $57,099,842 |
2018-04-25 | $0.1326 | $0.1326 | $0.1010 | $0.1036 | $5,432,450 | $44,388,089 |
2018-04-26 | $0.1041 | $0.1184 | $0.1020 | $0.1182 | $3,359,980 | $50,628,061 |
2018-04-27 | $0.1179 | $0.1306 | $0.1144 | $0.1194 | $5,653,340 | $51,169,662 |
2018-04-28 | $0.1182 | $0.1281 | $0.1179 | $0.1251 | $2,375,600 | $53,596,580 |
2018-04-29 | $0.1250 | $0.1445 | $0.1250 | $0.1439 | $6,078,200 | $61,648,600 |
2018-04-30 | $0.1439 | $0.1550 | $0.1404 | $0.1414 | $8,297,550 | $60,595,393 |