Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 07/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-07-01 | $0.04078 | $0.04576 | $0.04078 | $0.04379 | $1,151,690 | $18,762,938 |
2018-07-02 | $0.04403 | $0.04908 | $0.04270 | $0.04819 | $1,044,520 | $20,648,812 |
2018-07-03 | $0.04769 | $0.05632 | $0.04633 | $0.04666 | $2,327,900 | $19,993,707 |
2018-07-04 | $0.04684 | $0.05559 | $0.04599 | $0.05203 | $1,560,210 | $22,292,209 |
2018-07-05 | $0.05208 | $0.05431 | $0.04850 | $0.04911 | $971,866 | $21,041,601 |
2018-07-06 | $0.04918 | $0.04969 | $0.04416 | $0.04808 | $1,057,240 | $20,599,580 |
2018-07-07 | $0.04798 | $0.05061 | $0.04672 | $0.04908 | $759,182 | $21,029,561 |
2018-07-08 | $0.04918 | $0.05045 | $0.04871 | $0.04904 | $677,889 | $21,013,321 |
2018-07-09 | $0.04893 | $0.04912 | $0.04558 | $0.04665 | $774,894 | $19,989,851 |
2018-07-10 | $0.04663 | $0.04675 | $0.04115 | $0.04115 | $720,512 | $17,632,733 |
2018-07-11 | $0.04134 | $0.04344 | $0.03915 | $0.04113 | $1,158,270 | $17,622,621 |
2018-07-12 | $0.04104 | $0.04109 | $0.03831 | $0.03895 | $525,230 | $16,687,332 |
2018-07-13 | $0.03912 | $0.04251 | $0.03911 | $0.04083 | $666,284 | $17,494,033 |
2018-07-14 | $0.04081 | $0.04081 | $0.03888 | $0.03973 | $380,940 | $17,025,618 |
2018-07-15 | $0.03974 | $0.04216 | $0.03949 | $0.04157 | $507,615 | $17,809,824 |
2018-07-16 | $0.04164 | $0.04455 | $0.04102 | $0.04455 | $555,475 | $19,087,427 |
2018-07-17 | $0.04456 | $0.04692 | $0.04286 | $0.04677 | $846,797 | $20,039,469 |
2018-07-18 | $0.04673 | $0.05015 | $0.04658 | $0.04666 | $1,069,610 | $19,991,565 |
2018-07-19 | $0.04665 | $0.04670 | $0.04526 | $0.04633 | $619,169 | $19,849,866 |
2018-07-20 | $0.04636 | $0.04636 | $0.04015 | $0.04056 | $768,246 | $17,378,472 |
2018-07-21 | $0.04058 | $0.04247 | $0.04026 | $0.04222 | $462,479 | $18,088,722 |
2018-07-22 | $0.04221 | $0.04271 | $0.04105 | $0.04105 | $465,531 | $17,589,156 |
2018-07-23 | $0.04105 | $0.04293 | $0.03912 | $0.03969 | $520,713 | $17,004,365 |
2018-07-24 | $0.03968 | $0.04011 | $0.03694 | $0.03980 | $766,344 | $17,053,854 |
2018-07-25 | $0.03941 | $0.04085 | $0.03897 | $0.03949 | $692,756 | $16,918,754 |
2018-07-26 | $0.03947 | $0.04103 | $0.03830 | $0.03868 | $552,464 | $16,572,070 |
2018-07-27 | $0.03832 | $0.03911 | $0.03673 | $0.03863 | $627,443 | $16,553,517 |
2018-07-28 | $0.03885 | $0.03971 | $0.03802 | $0.03919 | $438,510 | $16,792,352 |
2018-07-29 | $0.03929 | $0.04156 | $0.03785 | $0.04001 | $977,196 | $17,142,293 |
2018-07-30 | $0.04004 | $0.04009 | $0.03602 | $0.03689 | $575,167 | $15,805,046 |
2018-07-31 | $0.03688 | $0.03694 | $0.03273 | $0.03300 | $563,219 | $14,138,297 |