Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07599 | $0.07844 | $0.07469 | $0.07652 | $1,375,660 | $32,786,101 |
| 2018-06-02 | $0.07661 | $0.08641 | $0.07594 | $0.08412 | $2,420,990 | $36,044,359 |
| 2018-06-03 | $0.08393 | $0.08474 | $0.08153 | $0.08176 | $1,535,450 | $35,032,800 |
| 2018-06-04 | $0.08187 | $0.08200 | $0.07333 | $0.07416 | $1,563,450 | $31,777,156 |
| 2018-06-05 | $0.07413 | $0.07450 | $0.06984 | $0.07267 | $1,146,470 | $31,136,834 |
| 2018-06-06 | $0.07272 | $0.07327 | $0.07073 | $0.07173 | $1,077,260 | $30,733,676 |
| 2018-06-07 | $0.07177 | $0.07318 | $0.07177 | $0.07286 | $696,576 | $31,217,303 |
| 2018-06-08 | $0.07292 | $0.07342 | $0.06989 | $0.07043 | $800,304 | $30,178,536 |
| 2018-06-09 | $0.07040 | $0.07117 | $0.06648 | $0.06648 | $830,300 | $28,487,320 |
| 2018-06-10 | $0.06622 | $0.06622 | $0.05764 | $0.05825 | $950,107 | $24,959,377 |
| 2018-06-11 | $0.05833 | $0.05848 | $0.05556 | $0.05712 | $670,455 | $24,476,264 |
| 2018-06-12 | $0.05707 | $0.05745 | $0.05184 | $0.05216 | $790,401 | $22,351,640 |
| 2018-06-13 | $0.05206 | $0.05309 | $0.04767 | $0.04893 | $841,751 | $20,967,731 |
| 2018-06-14 | $0.04906 | $0.05522 | $0.04892 | $0.05300 | $953,726 | $22,708,522 |
| 2018-06-15 | $0.05294 | $0.05305 | $0.04945 | $0.04976 | $608,607 | $21,322,856 |
| 2018-06-16 | $0.04964 | $0.05353 | $0.04943 | $0.05288 | $663,508 | $22,657,875 |
| 2018-06-17 | $0.05296 | $0.05350 | $0.05228 | $0.05333 | $353,511 | $22,850,906 |
| 2018-06-18 | $0.05329 | $0.05609 | $0.05205 | $0.05599 | $389,442 | $23,989,338 |
| 2018-06-19 | $0.05609 | $0.05723 | $0.05572 | $0.05654 | $453,510 | $24,225,945 |
| 2018-06-20 | $0.05653 | $0.05656 | $0.05309 | $0.05334 | $470,438 | $22,854,334 |
| 2018-06-21 | $0.05340 | $0.05401 | $0.05270 | $0.05310 | $420,449 | $22,752,398 |
| 2018-06-22 | $0.05311 | $0.05316 | $0.04580 | $0.04678 | $453,828 | $20,043,411 |
| 2018-06-23 | $0.04685 | $0.06304 | $0.04641 | $0.05155 | $3,084,030 | $22,088,724 |
| 2018-06-24 | $0.05160 | $0.05160 | $0.04148 | $0.04646 | $970,043 | $19,909,382 |
| 2018-06-25 | $0.04624 | $0.04683 | $0.04262 | $0.04492 | $831,874 | $19,248,150 |
| 2018-06-26 | $0.04497 | $0.04500 | $0.04238 | $0.04240 | $342,238 | $18,168,506 |
| 2018-06-27 | $0.04240 | $0.04243 | $0.04002 | $0.04211 | $484,990 | $18,042,189 |
| 2018-06-28 | $0.04213 | $0.04218 | $0.03795 | $0.03809 | $420,532 | $16,321,623 |
| 2018-06-29 | $0.03812 | $0.03879 | $0.03576 | $0.03862 | $520,777 | $16,549,061 |
| 2018-06-30 | $0.03862 | $0.04303 | $0.03862 | $0.04077 | $672,535 | $17,467,553 |