Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01658 | $0.01898 | $0.01629 | $0.01812 | $684,187 | $7,765,624 |
| 2018-12-02 | $0.01809 | $0.01885 | $0.01698 | $0.01700 | $273,456 | $7,285,691 |
| 2018-12-03 | $0.01715 | $0.01715 | $0.01490 | $0.01535 | $383,551 | $6,576,451 |
| 2018-12-04 | $0.01533 | $0.01658 | $0.01474 | $0.01571 | $263,420 | $6,729,493 |
| 2018-12-05 | $0.01568 | $0.01612 | $0.01442 | $0.01442 | $317,528 | $6,179,250 |
| 2018-12-06 | $0.01448 | $0.01478 | $0.01225 | $0.01225 | $296,368 | $5,250,979 |
| 2018-12-07 | $0.01222 | $0.01265 | $0.01134 | $0.01234 | $255,551 | $5,285,322 |
| 2018-12-08 | $0.01236 | $0.01258 | $0.01165 | $0.01213 | $206,891 | $5,197,724 |
| 2018-12-09 | $0.01210 | $0.01290 | $0.01192 | $0.01262 | $207,395 | $5,406,766 |
| 2018-12-10 | $0.01261 | $0.01269 | $0.01189 | $0.01192 | $157,067 | $5,108,654 |
| 2018-12-11 | $0.01186 | $0.01272 | $0.01110 | $0.01217 | $620,974 | $5,215,478 |
| 2018-12-12 | $0.01207 | $0.01383 | $0.01206 | $0.01362 | $645,918 | $5,835,725 |
| 2018-12-13 | $0.01363 | $0.01401 | $0.01227 | $0.01242 | $513,585 | $5,323,318 |
| 2018-12-14 | $0.01242 | $0.01290 | $0.01232 | $0.01249 | $233,108 | $5,350,101 |
| 2018-12-15 | $0.01250 | $0.01256 | $0.01160 | $0.01212 | $328,865 | $5,192,680 |
| 2018-12-16 | $0.01213 | $0.01235 | $0.01193 | $0.01198 | $234,667 | $5,131,342 |
| 2018-12-17 | $0.01200 | $0.01372 | $0.01199 | $0.01292 | $591,704 | $5,536,897 |
| 2018-12-18 | $0.01286 | $0.01304 | $0.01196 | $0.01267 | $661,394 | $5,428,149 |
| 2018-12-19 | $0.01274 | $0.01387 | $0.01259 | $0.01271 | $384,909 | $5,445,905 |
| 2018-12-20 | $0.01257 | $0.01395 | $0.01253 | $0.01357 | $273,809 | $5,816,214 |
| 2018-12-21 | $0.01355 | $0.01417 | $0.01302 | $0.01319 | $251,671 | $5,653,220 |
| 2018-12-22 | $0.01317 | $0.01386 | $0.01299 | $0.01386 | $229,631 | $5,940,005 |
| 2018-12-23 | $0.01387 | $0.01418 | $0.01372 | $0.01386 | $205,416 | $5,938,645 |
| 2018-12-24 | $0.01386 | $0.01546 | $0.01386 | $0.01444 | $484,387 | $6,186,522 |
| 2018-12-25 | $0.01455 | $0.01455 | $0.01215 | $0.01248 | $334,081 | $5,348,334 |
| 2018-12-26 | $0.01251 | $0.01297 | $0.01229 | $0.01259 | $222,909 | $5,395,679 |
| 2018-12-27 | $0.01261 | $0.01265 | $0.01134 | $0.01135 | $257,395 | $4,864,635 |
| 2018-12-28 | $0.01137 | $0.01267 | $0.01122 | $0.01252 | $290,265 | $5,363,366 |
| 2018-12-29 | $0.01260 | $0.01272 | $0.01206 | $0.01218 | $273,228 | $5,218,934 |
| 2018-12-30 | $0.01219 | $0.01246 | $0.01205 | $0.01230 | $216,880 | $5,268,583 |
| 2018-12-31 | $0.01231 | $0.01233 | $0.01176 | $0.01178 | $182,246 | $5,046,440 |