Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03301 | $0.03308 | $0.03129 | $0.03256 | $405,411 | $13,951,779 |
| 2018-08-02 | $0.03250 | $0.03291 | $0.02951 | $0.02983 | $457,443 | $12,783,010 |
| 2018-08-03 | $0.02991 | $0.02991 | $0.02850 | $0.02909 | $411,083 | $12,466,405 |
| 2018-08-04 | $0.02909 | $0.02935 | $0.02665 | $0.02675 | $368,444 | $11,463,974 |
| 2018-08-05 | $0.02672 | $0.02805 | $0.02665 | $0.02789 | $487,005 | $11,951,542 |
| 2018-08-06 | $0.02794 | $0.02849 | $0.02724 | $0.02752 | $416,978 | $11,790,562 |
| 2018-08-07 | $0.02751 | $0.03151 | $0.02676 | $0.02715 | $1,513,410 | $11,633,352 |
| 2018-08-08 | $0.02704 | $0.02704 | $0.02187 | $0.02267 | $911,301 | $9,714,613 |
| 2018-08-09 | $0.02277 | $0.02585 | $0.02267 | $0.02541 | $834,350 | $10,886,424 |
| 2018-08-10 | $0.02539 | $0.02563 | $0.02240 | $0.02281 | $888,633 | $9,775,115 |
| 2018-08-11 | $0.02280 | $0.02333 | $0.02130 | $0.02263 | $717,311 | $9,698,459 |
| 2018-08-12 | $0.02254 | $0.02310 | $0.02088 | $0.02141 | $781,338 | $9,172,927 |
| 2018-08-13 | $0.02136 | $0.02178 | $0.01804 | $0.01804 | $685,675 | $7,731,130 |
| 2018-08-14 | $0.01807 | $0.01807 | $0.01565 | $0.01682 | $444,262 | $7,206,069 |
| 2018-08-15 | $0.01685 | $0.01865 | $0.01675 | $0.01689 | $543,143 | $7,235,806 |
| 2018-08-16 | $0.01692 | $0.01785 | $0.01661 | $0.01751 | $729,598 | $7,503,435 |
| 2018-08-17 | $0.01754 | $0.02125 | $0.01743 | $0.02125 | $754,203 | $9,106,984 |
| 2018-08-18 | $0.02124 | $0.02206 | $0.01817 | $0.01854 | $418,450 | $7,944,643 |
| 2018-08-19 | $0.01852 | $0.02021 | $0.01833 | $0.01929 | $384,655 | $8,263,476 |
| 2018-08-20 | $0.01929 | $0.01973 | $0.01829 | $0.01831 | $281,436 | $7,844,421 |
| 2018-08-21 | $0.01802 | $0.01836 | $0.01760 | $0.01808 | $510,737 | $7,748,098 |
| 2018-08-22 | $0.01802 | $0.01930 | $0.01696 | $0.01711 | $283,226 | $7,329,429 |
| 2018-08-23 | $0.01711 | $0.01792 | $0.01703 | $0.01783 | $214,223 | $7,638,321 |
| 2018-08-24 | $0.01784 | $0.01926 | $0.01749 | $0.01926 | $267,277 | $8,254,092 |
| 2018-08-25 | $0.01923 | $0.01933 | $0.01836 | $0.01868 | $305,476 | $8,004,759 |
| 2018-08-26 | $0.01870 | $0.01915 | $0.01833 | $0.01904 | $190,456 | $8,159,355 |
| 2018-08-27 | $0.01913 | $0.01995 | $0.01894 | $0.01995 | $229,996 | $8,546,316 |
| 2018-08-28 | $0.01993 | $0.02273 | $0.01988 | $0.02268 | $434,935 | $9,718,084 |
| 2018-08-29 | $0.02253 | $0.02460 | $0.02151 | $0.02381 | $887,612 | $10,202,396 |
| 2018-08-30 | $0.02393 | $0.02418 | $0.02125 | $0.02282 | $488,691 | $9,779,057 |
| 2018-08-31 | $0.02291 | $0.02347 | $0.02221 | $0.02330 | $434,974 | $9,983,828 |