Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01551 | $0.01591 | $0.01544 | $0.01547 | $255,981 | $6,629,437 |
| 2019-03-02 | $0.01544 | $0.01583 | $0.01516 | $0.01543 | $409,068 | $6,611,123 |
| 2019-03-03 | $0.01540 | $0.01559 | $0.01507 | $0.01516 | $407,837 | $6,494,785 |
| 2019-03-04 | $0.01512 | $0.01629 | $0.01489 | $0.01617 | $891,896 | $6,928,967 |
| 2019-03-05 | $0.01628 | $0.01645 | $0.01561 | $0.01630 | $1,221,278 | $6,983,507 |
| 2019-03-06 | $0.01617 | $0.01630 | $0.01581 | $0.01598 | $265,487 | $6,846,157 |
| 2019-03-07 | $0.01598 | $0.01631 | $0.01586 | $0.01622 | $219,290 | $6,949,384 |
| 2019-03-08 | $0.01617 | $0.01731 | $0.01600 | $0.01675 | $635,682 | $7,178,849 |
| 2019-03-09 | $0.01675 | $0.01737 | $0.01657 | $0.01687 | $444,610 | $7,228,319 |
| 2019-03-10 | $0.01683 | $0.01804 | $0.01677 | $0.01771 | $673,167 | $7,586,915 |
| 2019-03-11 | $0.01767 | $0.01819 | $0.01640 | $0.01802 | $659,054 | $7,719,959 |
| 2019-03-12 | $0.01828 | $0.02237 | $0.01646 | $0.01887 | $4,710,048 | $8,083,515 |
| 2019-03-13 | $0.01868 | $0.01899 | $0.01823 | $0.01871 | $559,696 | $8,016,572 |
| 2019-03-14 | $0.01869 | $0.02198 | $0.01850 | $0.02011 | $2,894,448 | $8,618,883 |
| 2019-03-15 | $0.02007 | $0.02059 | $0.01972 | $0.01980 | $580,377 | $8,485,208 |
| 2019-03-16 | $0.01986 | $0.02003 | $0.01933 | $0.01951 | $401,382 | $8,359,252 |
| 2019-03-17 | $0.01951 | $0.02038 | $0.01927 | $0.01958 | $340,823 | $8,390,522 |
| 2019-03-18 | $0.01958 | $0.01978 | $0.01920 | $0.01927 | $214,431 | $8,255,209 |
| 2019-03-19 | $0.01935 | $0.01993 | $0.01926 | $0.01981 | $263,332 | $8,488,521 |
| 2019-03-20 | $0.01986 | $0.01993 | $0.01957 | $0.01974 | $215,489 | $8,459,806 |
| 2019-03-21 | $0.01982 | $0.01995 | $0.01779 | $0.01839 | $468,841 | $7,881,131 |
| 2019-03-22 | $0.01839 | $0.01869 | $0.01820 | $0.01842 | $254,324 | $7,891,429 |
| 2019-03-23 | $0.01843 | $0.01869 | $0.01810 | $0.01819 | $231,947 | $7,796,064 |
| 2019-03-24 | $0.01818 | $0.01892 | $0.01793 | $0.01812 | $543,997 | $7,764,806 |
| 2019-03-25 | $0.01817 | $0.01956 | $0.01785 | $0.01853 | $1,127,211 | $7,940,135 |
| 2019-03-26 | $0.01844 | $0.02173 | $0.01780 | $0.02024 | $3,673,726 | $8,674,496 |
| 2019-03-27 | $0.02037 | $0.02589 | $0.02019 | $0.02135 | $3,585,748 | $9,149,679 |
| 2019-03-28 | $0.02135 | $0.02155 | $0.02015 | $0.02053 | $779,799 | $8,795,118 |
| 2019-03-29 | $0.02053 | $0.02184 | $0.02047 | $0.02088 | $846,505 | $8,948,062 |
| 2019-03-30 | $0.02085 | $0.02226 | $0.02047 | $0.02200 | $999,841 | $9,427,705 |
| 2019-03-31 | $0.02200 | $0.02250 | $0.02145 | $0.02151 | $785,863 | $9,218,462 |