Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01692 | $0.01705 | $0.01636 | $0.01674 | $419,516 | $7,172,049 |
| 2019-05-02 | $0.01680 | $0.01716 | $0.01660 | $0.01708 | $365,216 | $7,320,164 |
| 2019-05-03 | $0.01708 | $0.01721 | $0.01647 | $0.01686 | $449,165 | $7,223,954 |
| 2019-05-04 | $0.01686 | $0.01756 | $0.01563 | $0.01682 | $1,249,876 | $7,208,627 |
| 2019-05-05 | $0.01683 | $0.01760 | $0.01661 | $0.01720 | $503,336 | $7,371,583 |
| 2019-05-06 | $0.01719 | $0.01774 | $0.01633 | $0.01742 | $382,350 | $7,462,560 |
| 2019-05-07 | $0.01742 | $0.01884 | $0.01740 | $0.01766 | $911,487 | $7,565,059 |
| 2019-05-08 | $0.01763 | $0.01821 | $0.01693 | $0.01709 | $425,294 | $7,322,460 |
| 2019-05-09 | $0.01709 | $0.01713 | $0.01426 | $0.01443 | $799,453 | $6,184,985 |
| 2019-05-10 | $0.01442 | $0.01575 | $0.01380 | $0.01513 | $759,661 | $6,484,625 |
| 2019-05-11 | $0.01513 | $0.01770 | $0.01506 | $0.01662 | $1,429,633 | $7,119,690 |
| 2019-05-12 | $0.01667 | $0.01892 | $0.01585 | $0.01607 | $1,363,614 | $6,884,408 |
| 2019-05-13 | $0.01607 | $0.01973 | $0.01590 | $0.01744 | $1,551,841 | $7,473,627 |
| 2019-05-14 | $0.01745 | $0.01886 | $0.01721 | $0.01816 | $484,692 | $7,779,283 |
| 2019-05-15 | $0.01813 | $0.02070 | $0.01797 | $0.02054 | $1,071,100 | $8,802,165 |
| 2019-05-16 | $0.02052 | $0.02181 | $0.01864 | $0.01943 | $926,043 | $8,327,460 |
| 2019-05-17 | $0.01941 | $0.01961 | $0.01660 | $0.01873 | $711,861 | $8,025,255 |
| 2019-05-18 | $0.01873 | $0.01917 | $0.01809 | $0.01902 | $521,389 | $8,150,590 |
| 2019-05-19 | $0.01883 | $0.02035 | $0.01883 | $0.01983 | $940,746 | $8,496,691 |
| 2019-05-20 | $0.01984 | $0.02031 | $0.01849 | $0.01906 | $760,484 | $8,166,167 |
| 2019-05-21 | $0.01907 | $0.03396 | $0.01903 | $0.02848 | $14,758,876 | $12,203,876 |
| 2019-05-22 | $0.02845 | $0.06279 | $0.02687 | $0.03498 | $53,713,603 | $14,989,411 |
| 2019-05-23 | $0.03514 | $0.04680 | $0.03225 | $0.03469 | $27,490,221 | $14,862,242 |
| 2019-05-24 | $0.03476 | $0.03619 | $0.03095 | $0.03271 | $5,601,599 | $14,013,731 |
| 2019-05-25 | $0.03271 | $0.03371 | $0.02992 | $0.03074 | $2,621,571 | $13,171,339 |
| 2019-05-26 | $0.03074 | $0.03292 | $0.02930 | $0.03062 | $3,589,665 | $13,121,133 |
| 2019-05-27 | $0.03063 | $0.03080 | $0.02859 | $0.03011 | $1,785,897 | $12,899,450 |
| 2019-05-28 | $0.03013 | $0.03840 | $0.02988 | $0.03343 | $7,420,234 | $14,322,025 |
| 2019-05-29 | $0.03342 | $0.03363 | $0.03126 | $0.03214 | $2,037,712 | $13,770,514 |
| 2019-05-30 | $0.03214 | $0.03245 | $0.02764 | $0.02880 | $1,973,120 | $12,340,078 |
| 2019-05-31 | $0.02880 | $0.03244 | $0.02880 | $0.03122 | $2,452,141 | $13,378,501 |