Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01181 | $0.01208 | $0.01167 | $0.01204 | $207,549 | $5,159,435 |
| 2019-01-02 | $0.01208 | $0.01250 | $0.01202 | $0.01244 | $193,425 | $5,332,162 |
| 2019-01-03 | $0.01242 | $0.01248 | $0.01187 | $0.01196 | $134,995 | $5,123,166 |
| 2019-01-04 | $0.01196 | $0.01220 | $0.01176 | $0.01208 | $121,809 | $5,178,033 |
| 2019-01-05 | $0.01207 | $0.01243 | $0.01206 | $0.01216 | $160,851 | $5,208,736 |
| 2019-01-06 | $0.01215 | $0.01389 | $0.01198 | $0.01336 | $621,856 | $5,723,750 |
| 2019-01-07 | $0.01337 | $0.01373 | $0.01276 | $0.01288 | $348,457 | $5,517,992 |
| 2019-01-08 | $0.01283 | $0.01311 | $0.01255 | $0.01275 | $162,400 | $5,464,120 |
| 2019-01-09 | $0.01277 | $0.01394 | $0.01276 | $0.01341 | $433,246 | $5,745,233 |
| 2019-01-10 | $0.01349 | $0.01362 | $0.01125 | $0.01139 | $217,488 | $4,881,979 |
| 2019-01-11 | $0.01141 | $0.01175 | $0.01133 | $0.01155 | $111,696 | $4,947,482 |
| 2019-01-12 | $0.01154 | $0.01262 | $0.01139 | $0.01245 | $344,910 | $5,336,096 |
| 2019-01-13 | $0.01244 | $0.01256 | $0.01105 | $0.01131 | $250,490 | $4,846,843 |
| 2019-01-14 | $0.01132 | $0.01262 | $0.01127 | $0.01239 | $164,271 | $5,306,845 |
| 2019-01-15 | $0.01238 | $0.02265 | $0.01222 | $0.02154 | $15,023,561 | $9,230,783 |
| 2019-01-16 | $0.02075 | $0.02277 | $0.01757 | $0.01923 | $15,763,558 | $8,240,208 |
| 2019-01-17 | $0.01918 | $0.01921 | $0.01693 | $0.01725 | $2,926,828 | $7,392,618 |
| 2019-01-18 | $0.01723 | $0.01909 | $0.01579 | $0.01608 | $2,235,920 | $6,890,728 |
| 2019-01-19 | $0.01615 | $0.01749 | $0.01590 | $0.01637 | $808,792 | $7,015,810 |
| 2019-01-20 | $0.01639 | $0.01673 | $0.01475 | $0.01554 | $620,581 | $6,659,467 |
| 2019-01-21 | $0.01556 | $0.01784 | $0.01526 | $0.01693 | $1,946,513 | $7,255,243 |
| 2019-01-22 | $0.01681 | $0.01717 | $0.01539 | $0.01593 | $794,999 | $6,827,373 |
| 2019-01-23 | $0.01593 | $0.01637 | $0.01508 | $0.01573 | $613,589 | $6,738,114 |
| 2019-01-24 | $0.01572 | $0.01645 | $0.01531 | $0.01592 | $502,936 | $6,821,196 |
| 2019-01-25 | $0.01597 | $0.01688 | $0.01556 | $0.01625 | $582,469 | $6,961,840 |
| 2019-01-26 | $0.01625 | $0.01690 | $0.01615 | $0.01634 | $381,863 | $7,002,303 |
| 2019-01-27 | $0.01634 | $0.01635 | $0.01494 | $0.01496 | $615,554 | $6,410,108 |
| 2019-01-28 | $0.01500 | $0.01508 | $0.01308 | $0.01362 | $372,083 | $5,835,476 |
| 2019-01-29 | $0.01356 | $0.01438 | $0.01300 | $0.01391 | $268,697 | $5,960,093 |
| 2019-01-30 | $0.01390 | $0.01453 | $0.01360 | $0.01438 | $273,899 | $6,163,530 |
| 2019-01-31 | $0.01441 | $0.01468 | $0.01324 | $0.01378 | $325,416 | $5,903,429 |