Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03122 | $0.03148 | $0.02953 | $0.03110 | $1,485,876 | $13,324,416 |
| 2019-06-02 | $0.03110 | $0.03706 | $0.03065 | $0.03241 | $3,324,962 | $13,887,778 |
| 2019-06-03 | $0.03241 | $0.03257 | $0.02853 | $0.02885 | $1,718,319 | $12,361,419 |
| 2019-06-04 | $0.02882 | $0.02898 | $0.02598 | $0.02698 | $1,092,186 | $11,561,021 |
| 2019-06-05 | $0.02707 | $0.03166 | $0.02689 | $0.02940 | $2,213,345 | $12,599,386 |
| 2019-06-06 | $0.02927 | $0.03067 | $0.02784 | $0.02917 | $868,946 | $12,496,757 |
| 2019-06-07 | $0.02920 | $0.03397 | $0.02891 | $0.03261 | $3,073,077 | $13,971,277 |
| 2019-06-08 | $0.03245 | $0.04136 | $0.03158 | $0.03588 | $15,076,247 | $15,372,191 |
| 2019-06-09 | $0.03588 | $0.03646 | $0.03143 | $0.03206 | $3,517,790 | $13,736,495 |
| 2019-06-10 | $0.03185 | $0.03366 | $0.03151 | $0.03354 | $1,490,471 | $14,370,444 |
| 2019-06-11 | $0.03357 | $0.03465 | $0.03207 | $0.03393 | $1,827,058 | $14,539,402 |
| 2019-06-12 | $0.03393 | $0.03843 | $0.03368 | $0.03429 | $2,806,959 | $14,690,830 |
| 2019-06-13 | $0.03431 | $0.03563 | $0.03351 | $0.03369 | $1,563,252 | $14,434,693 |
| 2019-06-14 | $0.03370 | $0.03554 | $0.03023 | $0.03202 | $1,760,628 | $13,721,824 |
| 2019-06-15 | $0.03203 | $0.03423 | $0.03203 | $0.03240 | $1,161,611 | $13,884,439 |
| 2019-06-16 | $0.03240 | $0.03366 | $0.03148 | $0.03252 | $1,267,218 | $13,932,210 |
| 2019-06-17 | $0.03268 | $0.03399 | $0.03247 | $0.03264 | $912,720 | $13,984,778 |
| 2019-06-18 | $0.03262 | $0.03385 | $0.03186 | $0.03267 | $984,913 | $13,997,440 |
| 2019-06-19 | $0.03261 | $0.04092 | $0.03236 | $0.03412 | $4,623,597 | $14,618,371 |
| 2019-06-20 | $0.03410 | $0.05555 | $0.03384 | $0.04612 | $14,755,902 | $19,760,309 |
| 2019-06-21 | $0.04630 | $0.05982 | $0.04568 | $0.05168 | $19,249,016 | $22,145,524 |
| 2019-06-22 | $0.05168 | $0.05395 | $0.04570 | $0.04680 | $6,286,994 | $20,052,587 |
| 2019-06-23 | $0.04679 | $0.04787 | $0.04416 | $0.04567 | $2,608,461 | $19,568,134 |
| 2019-06-24 | $0.04567 | $0.04829 | $0.04432 | $0.04461 | $2,121,979 | $19,114,992 |
| 2019-06-25 | $0.04460 | $0.05970 | $0.04361 | $0.04940 | $5,822,159 | $21,167,122 |
| 2019-06-26 | $0.04940 | $0.06507 | $0.04930 | $0.05819 | $10,165,392 | $24,933,644 |
| 2019-06-27 | $0.05819 | $0.06245 | $0.04832 | $0.05096 | $2,792,371 | $21,835,935 |
| 2019-06-28 | $0.05096 | $0.06353 | $0.05025 | $0.06263 | $3,297,047 | $26,835,075 |
| 2019-06-29 | $0.06260 | $0.07219 | $0.05620 | $0.06736 | $6,461,020 | $28,862,032 |
| 2019-06-30 | $0.06727 | $0.06983 | $0.05727 | $0.05769 | $2,987,718 | $24,719,504 |