Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02160 | $0.02193 | $0.02116 | $0.02156 | $461,540 | $9,236,935 |
| 2019-04-02 | $0.02156 | $0.02344 | $0.02141 | $0.02313 | $909,380 | $9,908,906 |
| 2019-04-03 | $0.02306 | $0.02417 | $0.02049 | $0.02126 | $742,354 | $9,108,309 |
| 2019-04-04 | $0.02120 | $0.02390 | $0.02093 | $0.02224 | $1,254,965 | $9,530,142 |
| 2019-04-05 | $0.02229 | $0.02258 | $0.02149 | $0.02236 | $929,290 | $9,579,797 |
| 2019-04-06 | $0.02236 | $0.02255 | $0.02151 | $0.02208 | $491,243 | $9,459,914 |
| 2019-04-07 | $0.02206 | $0.02444 | $0.02203 | $0.02338 | $1,177,762 | $10,016,191 |
| 2019-04-08 | $0.02339 | $0.02446 | $0.02233 | $0.02368 | $917,820 | $10,146,808 |
| 2019-04-09 | $0.02368 | $0.02409 | $0.02206 | $0.02279 | $691,296 | $9,765,252 |
| 2019-04-10 | $0.02283 | $0.02339 | $0.02181 | $0.02197 | $745,517 | $9,411,947 |
| 2019-04-11 | $0.02203 | $0.02214 | $0.01781 | $0.01913 | $966,045 | $8,197,091 |
| 2019-04-12 | $0.01904 | $0.02139 | $0.01812 | $0.02051 | $1,128,382 | $8,786,978 |
| 2019-04-13 | $0.02050 | $0.02117 | $0.02011 | $0.02046 | $591,611 | $8,767,382 |
| 2019-04-14 | $0.02046 | $0.02117 | $0.02001 | $0.02087 | $690,980 | $8,940,901 |
| 2019-04-15 | $0.02087 | $0.02107 | $0.01927 | $0.01958 | $831,362 | $8,390,341 |
| 2019-04-16 | $0.01960 | $0.02017 | $0.01915 | $0.02000 | $691,438 | $8,567,763 |
| 2019-04-17 | $0.01999 | $0.02045 | $0.01935 | $0.01978 | $718,572 | $8,474,286 |
| 2019-04-18 | $0.01978 | $0.02060 | $0.01965 | $0.02050 | $554,101 | $8,782,880 |
| 2019-04-19 | $0.02050 | $0.02105 | $0.02012 | $0.02082 | $621,190 | $8,920,220 |
| 2019-04-20 | $0.02082 | $0.02176 | $0.02061 | $0.02121 | $825,552 | $9,086,648 |
| 2019-04-21 | $0.02121 | $0.02125 | $0.01920 | $0.02017 | $558,293 | $8,641,587 |
| 2019-04-22 | $0.02015 | $0.02037 | $0.01991 | $0.02014 | $437,163 | $8,628,777 |
| 2019-04-23 | $0.02014 | $0.02018 | $0.01904 | $0.01913 | $519,378 | $8,198,734 |
| 2019-04-24 | $0.01913 | $0.01931 | $0.01694 | $0.01907 | $784,326 | $8,169,100 |
| 2019-04-25 | $0.01905 | $0.01915 | $0.01617 | $0.01649 | $609,793 | $7,065,804 |
| 2019-04-26 | $0.01652 | $0.01709 | $0.01606 | $0.01647 | $450,551 | $7,055,141 |
| 2019-04-27 | $0.01646 | $0.01751 | $0.01645 | $0.01710 | $617,874 | $7,327,512 |
| 2019-04-28 | $0.01710 | $0.01725 | $0.01625 | $0.01638 | $579,201 | $7,019,622 |
| 2019-04-29 | $0.01639 | $0.01673 | $0.01524 | $0.01583 | $609,771 | $6,783,204 |
| 2019-04-30 | $0.01570 | $0.01695 | $0.01567 | $0.01692 | $457,024 | $7,250,602 |