Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01379 | $0.01516 | $0.01356 | $0.01450 | $449,393 | $6,211,013 |
| 2019-02-02 | $0.01448 | $0.01475 | $0.01407 | $0.01462 | $251,745 | $6,263,716 |
| 2019-02-03 | $0.01466 | $0.01466 | $0.01368 | $0.01378 | $108,504 | $5,904,180 |
| 2019-02-04 | $0.01381 | $0.01408 | $0.01376 | $0.01382 | $75,924.20 | $5,919,918 |
| 2019-02-05 | $0.01377 | $0.01392 | $0.01338 | $0.01371 | $104,014 | $5,875,546 |
| 2019-02-06 | $0.01376 | $0.01376 | $0.01251 | $0.01259 | $238,679 | $5,393,267 |
| 2019-02-07 | $0.01265 | $0.01336 | $0.01258 | $0.01295 | $157,502 | $5,550,065 |
| 2019-02-08 | $0.01296 | $0.01415 | $0.01285 | $0.01394 | $191,763 | $5,972,768 |
| 2019-02-09 | $0.01394 | $0.01548 | $0.01376 | $0.01456 | $613,214 | $6,239,451 |
| 2019-02-10 | $0.01472 | $0.01556 | $0.01453 | $0.01530 | $482,479 | $6,557,344 |
| 2019-02-11 | $0.01530 | $0.01530 | $0.01460 | $0.01471 | $159,670 | $6,301,924 |
| 2019-02-12 | $0.01473 | $0.01473 | $0.01405 | $0.01429 | $197,311 | $6,124,957 |
| 2019-02-13 | $0.01429 | $0.01443 | $0.01409 | $0.01425 | $117,487 | $6,103,746 |
| 2019-02-14 | $0.01428 | $0.01439 | $0.01388 | $0.01394 | $103,732 | $5,973,009 |
| 2019-02-15 | $0.01395 | $0.01412 | $0.01343 | $0.01349 | $183,210 | $5,781,775 |
| 2019-02-16 | $0.01352 | $0.01369 | $0.01337 | $0.01354 | $202,009 | $5,801,958 |
| 2019-02-17 | $0.01350 | $0.01432 | $0.01341 | $0.01386 | $242,673 | $5,939,442 |
| 2019-02-18 | $0.01378 | $0.01569 | $0.01376 | $0.01549 | $646,478 | $6,635,952 |
| 2019-02-19 | $0.01547 | $0.01617 | $0.01487 | $0.01574 | $619,469 | $6,743,814 |
| 2019-02-20 | $0.01576 | $0.01646 | $0.01536 | $0.01631 | $380,658 | $6,988,988 |
| 2019-02-21 | $0.01629 | $0.01631 | $0.01548 | $0.01591 | $329,059 | $6,818,581 |
| 2019-02-22 | $0.01596 | $0.01869 | $0.01589 | $0.01864 | $2,202,348 | $7,987,996 |
| 2019-02-23 | $0.01866 | $0.01973 | $0.01664 | $0.01706 | $2,328,612 | $7,309,497 |
| 2019-02-24 | $0.01705 | $0.01738 | $0.01438 | $0.01468 | $837,846 | $6,290,196 |
| 2019-02-25 | $0.01468 | $0.01591 | $0.01468 | $0.01530 | $654,047 | $6,555,518 |
| 2019-02-26 | $0.01523 | $0.01632 | $0.01518 | $0.01603 | $735,399 | $6,866,931 |
| 2019-02-27 | $0.01605 | $0.01633 | $0.01511 | $0.01554 | $544,496 | $6,656,806 |
| 2019-02-28 | $0.01559 | $0.01571 | $0.01534 | $0.01554 | $265,383 | $6,659,716 |