Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03418 | $0.03600 | $0.03359 | $0.03562 | $743,556 | $15,262,460 |
| 2018-11-02 | $0.03568 | $0.03845 | $0.03508 | $0.03594 | $1,457,770 | $15,401,374 |
| 2018-11-03 | $0.03594 | $0.03769 | $0.03540 | $0.03542 | $628,110 | $15,175,093 |
| 2018-11-04 | $0.03543 | $0.03562 | $0.03314 | $0.03372 | $595,604 | $14,446,503 |
| 2018-11-05 | $0.03364 | $0.03400 | $0.03115 | $0.03164 | $612,072 | $13,558,347 |
| 2018-11-06 | $0.03170 | $0.03174 | $0.03005 | $0.03149 | $676,099 | $13,435,930 |
| 2018-11-07 | $0.03158 | $0.03306 | $0.03135 | $0.03243 | $597,196 | $13,895,048 |
| 2018-11-08 | $0.03244 | $0.03714 | $0.03115 | $0.03491 | $2,042,890 | $14,957,767 |
| 2018-11-09 | $0.03504 | $0.03793 | $0.03363 | $0.03513 | $3,102,460 | $15,052,890 |
| 2018-11-10 | $0.03500 | $0.03688 | $0.03438 | $0.03565 | $1,355,470 | $15,277,328 |
| 2018-11-11 | $0.03563 | $0.03753 | $0.03389 | $0.03462 | $1,311,140 | $14,832,436 |
| 2018-11-12 | $0.03479 | $0.03507 | $0.03333 | $0.03351 | $695,614 | $14,358,450 |
| 2018-11-13 | $0.03340 | $0.03430 | $0.03255 | $0.03278 | $749,264 | $14,046,344 |
| 2018-11-14 | $0.03270 | $0.03400 | $0.02541 | $0.02671 | $1,004,480 | $11,446,791 |
| 2018-11-15 | $0.02699 | $0.02759 | $0.02314 | $0.02517 | $724,326 | $10,786,159 |
| 2018-11-16 | $0.02509 | $0.02576 | $0.02358 | $0.02389 | $502,134 | $10,234,832 |
| 2018-11-17 | $0.02392 | $0.02392 | $0.02281 | $0.02324 | $438,977 | $9,957,433 |
| 2018-11-18 | $0.02326 | $0.02689 | $0.02326 | $0.02595 | $1,396,260 | $11,119,303 |
| 2018-11-19 | $0.02607 | $0.02607 | $0.01856 | $0.01901 | $765,570 | $8,143,886 |
| 2018-11-20 | $0.01891 | $0.01948 | $0.01499 | $0.01599 | $499,584 | $6,850,687 |
| 2018-11-21 | $0.01603 | $0.01744 | $0.01549 | $0.01738 | $346,893 | $7,445,376 |
| 2018-11-22 | $0.01731 | $0.01821 | $0.01591 | $0.01591 | $317,334 | $6,819,065 |
| 2018-11-23 | $0.01580 | $0.01601 | $0.01498 | $0.01546 | $233,394 | $6,624,835 |
| 2018-11-24 | $0.01542 | $0.01577 | $0.01291 | $0.01326 | $265,012 | $5,681,704 |
| 2018-11-25 | $0.01324 | $0.01377 | $0.01175 | $0.01345 | $273,980 | $5,763,330 |
| 2018-11-26 | $0.01341 | $0.01500 | $0.01263 | $0.01310 | $442,812 | $5,613,362 |
| 2018-11-27 | $0.01309 | $0.01363 | $0.01274 | $0.01352 | $250,279 | $5,793,795 |
| 2018-11-28 | $0.01353 | $0.01863 | $0.01353 | $0.01660 | $1,080,410 | $7,111,375 |
| 2018-11-29 | $0.01659 | $0.01744 | $0.01547 | $0.01655 | $575,123 | $7,091,845 |
| 2018-11-30 | $0.01660 | $0.01945 | $0.01551 | $0.01657 | $2,091,165 | $7,098,852 |