Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02331 | $0.02398 | $0.02294 | $0.02369 | $388,139 | $10,150,079 |
| 2018-09-02 | $0.02372 | $0.02408 | $0.02248 | $0.02379 | $330,205 | $10,194,769 |
| 2018-09-03 | $0.02381 | $0.02389 | $0.02157 | $0.02220 | $613,279 | $9,512,070 |
| 2018-09-04 | $0.02217 | $0.02320 | $0.02179 | $0.02290 | $494,357 | $9,810,636 |
| 2018-09-05 | $0.02287 | $0.02311 | $0.01816 | $0.01816 | $438,578 | $7,782,248 |
| 2018-09-06 | $0.01807 | $0.01807 | $0.01675 | $0.01768 | $449,207 | $7,573,921 |
| 2018-09-07 | $0.01771 | $0.01828 | $0.01696 | $0.01722 | $342,097 | $7,379,390 |
| 2018-09-08 | $0.01713 | $0.01734 | $0.01507 | $0.01541 | $327,601 | $6,604,182 |
| 2018-09-09 | $0.01540 | $0.01685 | $0.01476 | $0.01600 | $308,710 | $6,853,772 |
| 2018-09-10 | $0.01601 | $0.01822 | $0.01586 | $0.01636 | $567,899 | $7,011,967 |
| 2018-09-11 | $0.01640 | $0.01658 | $0.01507 | $0.01555 | $256,160 | $6,661,555 |
| 2018-09-12 | $0.01555 | $0.01555 | $0.01432 | $0.01544 | $210,798 | $6,613,780 |
| 2018-09-13 | $0.01545 | $0.01756 | $0.01545 | $0.01673 | $372,598 | $7,170,377 |
| 2018-09-14 | $0.01672 | $0.01712 | $0.01575 | $0.01606 | $245,813 | $6,882,780 |
| 2018-09-15 | $0.01606 | $0.02532 | $0.01588 | $0.02503 | $1,320,040 | $10,723,729 |
| 2018-09-16 | $0.02488 | $0.04108 | $0.02058 | $0.03337 | $17,566,500 | $14,299,791 |
| 2018-09-17 | $0.03379 | $0.04054 | $0.02539 | $0.02610 | $13,574,800 | $11,184,090 |
| 2018-09-18 | $0.02599 | $0.02795 | $0.02366 | $0.02403 | $2,821,870 | $10,296,662 |
| 2018-09-19 | $0.02395 | $0.02476 | $0.02207 | $0.02288 | $963,602 | $9,803,180 |
| 2018-09-20 | $0.02291 | $0.03260 | $0.02219 | $0.02746 | $5,947,550 | $11,766,781 |
| 2018-09-21 | $0.02700 | $0.03066 | $0.02590 | $0.02656 | $3,593,650 | $11,378,449 |
| 2018-09-22 | $0.02668 | $0.02955 | $0.02490 | $0.02831 | $2,131,180 | $12,129,748 |
| 2018-09-23 | $0.02817 | $0.03003 | $0.02695 | $0.02790 | $1,533,550 | $11,954,756 |
| 2018-09-24 | $0.02789 | $0.02939 | $0.02602 | $0.02696 | $1,184,860 | $11,551,641 |
| 2018-09-25 | $0.02696 | $0.02810 | $0.02417 | $0.02577 | $1,310,320 | $11,042,519 |
| 2018-09-26 | $0.02577 | $0.02606 | $0.02407 | $0.02543 | $735,363 | $10,894,779 |
| 2018-09-27 | $0.02541 | $0.02707 | $0.02536 | $0.02650 | $759,484 | $11,356,425 |
| 2018-09-28 | $0.02652 | $0.02915 | $0.02635 | $0.02681 | $955,392 | $11,487,411 |
| 2018-09-29 | $0.02684 | $0.02863 | $0.02538 | $0.02706 | $891,444 | $11,594,703 |
| 2018-09-30 | $0.02706 | $0.02886 | $0.02689 | $0.02745 | $863,201 | $11,761,939 |