Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02739 | $0.02895 | $0.02731 | $0.02855 | $758,221 | $12,231,641 |
| 2018-10-02 | $0.02848 | $0.03155 | $0.02846 | $0.03068 | $1,574,060 | $13,145,291 |
| 2018-10-03 | $0.03015 | $0.03019 | $0.02733 | $0.02823 | $566,736 | $12,095,769 |
| 2018-10-04 | $0.02827 | $0.03070 | $0.02825 | $0.02915 | $884,327 | $12,491,129 |
| 2018-10-05 | $0.02912 | $0.03031 | $0.02896 | $0.02997 | $564,575 | $12,842,226 |
| 2018-10-06 | $0.03005 | $0.03093 | $0.02911 | $0.02996 | $562,208 | $12,838,499 |
| 2018-10-07 | $0.03004 | $0.03004 | $0.02897 | $0.02913 | $385,476 | $12,481,531 |
| 2018-10-08 | $0.02917 | $0.03051 | $0.02856 | $0.03033 | $573,045 | $12,996,223 |
| 2018-10-09 | $0.03039 | $0.03044 | $0.02878 | $0.02925 | $503,136 | $12,531,149 |
| 2018-10-10 | $0.02919 | $0.03093 | $0.02720 | $0.03050 | $1,349,060 | $13,069,407 |
| 2018-10-11 | $0.03037 | $0.03052 | $0.02557 | $0.02612 | $757,153 | $11,191,245 |
| 2018-10-12 | $0.02591 | $0.02649 | $0.02459 | $0.02581 | $401,587 | $11,060,558 |
| 2018-10-13 | $0.02581 | $0.02886 | $0.02575 | $0.02784 | $712,968 | $11,928,919 |
| 2018-10-14 | $0.02784 | $0.02912 | $0.02671 | $0.02688 | $681,628 | $11,518,176 |
| 2018-10-15 | $0.02699 | $0.02971 | $0.02625 | $0.02907 | $656,044 | $12,455,951 |
| 2018-10-16 | $0.02904 | $0.03459 | $0.02845 | $0.03128 | $2,517,170 | $13,401,223 |
| 2018-10-17 | $0.03126 | $0.03398 | $0.03070 | $0.03186 | $1,495,980 | $13,650,299 |
| 2018-10-18 | $0.03177 | $0.03250 | $0.02951 | $0.03011 | $1,029,670 | $12,900,243 |
| 2018-10-19 | $0.03011 | $0.03064 | $0.02979 | $0.03031 | $456,153 | $12,987,396 |
| 2018-10-20 | $0.03032 | $0.03214 | $0.03001 | $0.03157 | $595,960 | $13,527,839 |
| 2018-10-21 | $0.03174 | $0.03381 | $0.03084 | $0.03097 | $1,038,510 | $13,268,865 |
| 2018-10-22 | $0.03087 | $0.03181 | $0.03032 | $0.03135 | $542,577 | $13,432,674 |
| 2018-10-23 | $0.03130 | $0.03432 | $0.03113 | $0.03291 | $1,386,650 | $14,100,376 |
| 2018-10-24 | $0.03279 | $0.03638 | $0.03267 | $0.03449 | $1,152,460 | $14,778,276 |
| 2018-10-25 | $0.03464 | $0.04150 | $0.03449 | $0.03699 | $7,154,480 | $15,849,436 |
| 2018-10-26 | $0.03691 | $0.03765 | $0.03518 | $0.03604 | $1,334,380 | $15,443,022 |
| 2018-10-27 | $0.03600 | $0.03602 | $0.03256 | $0.03368 | $873,131 | $14,429,150 |
| 2018-10-28 | $0.03377 | $0.03628 | $0.03330 | $0.03514 | $834,909 | $15,055,675 |
| 2018-10-29 | $0.03508 | $0.03517 | $0.03198 | $0.03285 | $731,789 | $14,076,981 |
| 2018-10-30 | $0.03290 | $0.03983 | $0.03260 | $0.03460 | $3,909,160 | $14,826,437 |
| 2018-10-31 | $0.03476 | $0.03554 | $0.03274 | $0.03422 | $1,111,630 | $14,662,800 |