Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1419 | $0.1419 | $0.1324 | $0.1383 | $2,838,190 | $59,276,099 |
| 2018-05-02 | $0.1384 | $0.1430 | $0.1373 | $0.1415 | $2,507,320 | $60,612,103 |
| 2018-05-03 | $0.1416 | $0.1442 | $0.1365 | $0.1376 | $3,376,780 | $58,964,593 |
| 2018-05-04 | $0.1371 | $0.1388 | $0.1311 | $0.1355 | $2,807,070 | $58,069,924 |
| 2018-05-05 | $0.1353 | $0.1398 | $0.1341 | $0.1381 | $2,225,300 | $59,179,691 |
| 2018-05-06 | $0.1384 | $0.1410 | $0.1253 | $0.1305 | $2,381,520 | $55,924,090 |
| 2018-05-07 | $0.1308 | $0.1328 | $0.1191 | $0.1286 | $2,692,250 | $55,116,403 |
| 2018-05-08 | $0.1289 | $0.1311 | $0.1184 | $0.1238 | $2,353,610 | $53,033,127 |
| 2018-05-09 | $0.1232 | $0.1236 | $0.1117 | $0.1180 | $2,620,920 | $50,542,794 |
| 2018-05-10 | $0.1179 | $0.1217 | $0.1108 | $0.1108 | $1,874,360 | $47,459,871 |
| 2018-05-11 | $0.1099 | $0.1099 | $0.09135 | $0.09538 | $2,390,250 | $40,867,001 |
| 2018-05-12 | $0.09518 | $0.09770 | $0.08830 | $0.09659 | $1,376,180 | $41,387,863 |
| 2018-05-13 | $0.09680 | $0.1084 | $0.09508 | $0.1074 | $1,364,770 | $46,009,890 |
| 2018-05-14 | $0.1073 | $0.1250 | $0.09760 | $0.1164 | $4,193,220 | $49,892,788 |
| 2018-05-15 | $0.1164 | $0.1250 | $0.1050 | $0.1063 | $3,731,060 | $45,532,562 |
| 2018-05-16 | $0.1064 | $0.1068 | $0.09936 | $0.1031 | $1,307,070 | $44,172,991 |
| 2018-05-17 | $0.1030 | $0.1062 | $0.09525 | $0.09559 | $1,300,930 | $40,957,925 |
| 2018-05-18 | $0.09561 | $0.09842 | $0.09354 | $0.09832 | $946,400 | $42,129,821 |
| 2018-05-19 | $0.09832 | $0.1000 | $0.09663 | $0.09876 | $1,252,070 | $42,314,882 |
| 2018-05-20 | $0.09858 | $0.1015 | $0.09766 | $0.1012 | $794,870 | $43,365,304 |
| 2018-05-21 | $0.1012 | $0.1018 | $0.09626 | $0.09634 | $825,917 | $41,280,528 |
| 2018-05-22 | $0.09632 | $0.09662 | $0.08871 | $0.08909 | $648,247 | $38,174,339 |
| 2018-05-23 | $0.08885 | $0.08905 | $0.07589 | $0.07659 | $1,091,610 | $32,816,352 |
| 2018-05-24 | $0.07642 | $0.08034 | $0.07377 | $0.07809 | $950,747 | $33,459,588 |
| 2018-05-25 | $0.07814 | $0.08044 | $0.07609 | $0.07711 | $707,604 | $33,041,133 |
| 2018-05-26 | $0.07712 | $0.07859 | $0.07509 | $0.07526 | $891,691 | $32,247,715 |
| 2018-05-27 | $0.07498 | $0.07567 | $0.07199 | $0.07324 | $1,096,540 | $31,381,625 |
| 2018-05-28 | $0.07322 | $0.07391 | $0.06565 | $0.06565 | $1,413,250 | $28,128,424 |
| 2018-05-29 | $0.06568 | $0.07290 | $0.06555 | $0.07199 | $1,342,280 | $30,845,381 |
| 2018-05-30 | $0.07187 | $0.07445 | $0.07094 | $0.07316 | $1,331,780 | $31,346,790 |
| 2018-05-31 | $0.07295 | $0.07865 | $0.07085 | $0.07587 | $1,771,810 | $32,510,159 |