Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.05769 | $0.06743 | $0.05769 | $0.06438 | $5,231,926 | $27,584,655 |
| 2019-07-02 | $0.06437 | $0.08394 | $0.06165 | $0.08222 | $10,312,197 | $35,230,870 |
| 2019-07-03 | $0.08198 | $0.08298 | $0.06954 | $0.07019 | $8,621,906 | $30,073,262 |
| 2019-07-04 | $0.06995 | $0.07227 | $0.06315 | $0.06413 | $3,802,904 | $27,478,393 |
| 2019-07-05 | $0.06411 | $0.06970 | $0.06188 | $0.06337 | $3,078,505 | $27,152,061 |
| 2019-07-06 | $0.06326 | $0.06657 | $0.06122 | $0.06176 | $1,650,949 | $26,463,523 |
| 2019-07-07 | $0.06177 | $0.06221 | $0.05860 | $0.05937 | $1,729,344 | $25,438,211 |
| 2019-07-08 | $0.05938 | $0.06005 | $0.05450 | $0.05463 | $2,305,761 | $23,408,764 |
| 2019-07-09 | $0.05473 | $0.06344 | $0.05379 | $0.06304 | $4,840,884 | $27,009,433 |
| 2019-07-10 | $0.06294 | $0.06313 | $0.05690 | $0.05808 | $2,614,865 | $24,885,677 |
| 2019-07-11 | $0.05788 | $0.06105 | $0.05174 | $0.05259 | $1,519,398 | $22,533,216 |
| 2019-07-12 | $0.05261 | $0.05613 | $0.05093 | $0.05360 | $1,401,003 | $22,965,467 |
| 2019-07-13 | $0.05354 | $0.05425 | $0.05009 | $0.05270 | $1,087,898 | $22,580,958 |
| 2019-07-14 | $0.05273 | $0.05290 | $0.04440 | $0.04460 | $1,251,593 | $19,110,485 |
| 2019-07-15 | $0.04463 | $0.04504 | $0.04228 | $0.04417 | $837,900 | $18,923,895 |
| 2019-07-16 | $0.04412 | $0.04510 | $0.03913 | $0.03950 | $924,042 | $16,927,139 |
| 2019-07-17 | $0.03935 | $0.04159 | $0.03730 | $0.04041 | $778,829 | $17,313,667 |
| 2019-07-18 | $0.04043 | $0.04287 | $0.03877 | $0.04170 | $895,267 | $17,867,635 |
| 2019-07-19 | $0.04170 | $0.04266 | $0.03987 | $0.04208 | $971,418 | $18,028,715 |
| 2019-07-20 | $0.04205 | $0.04521 | $0.04151 | $0.04359 | $942,411 | $18,676,522 |
| 2019-07-21 | $0.04356 | $0.04635 | $0.04282 | $0.04608 | $1,076,118 | $19,745,949 |
| 2019-07-22 | $0.04612 | $0.05111 | $0.04573 | $0.04796 | $2,096,307 | $20,549,136 |
| 2019-07-23 | $0.04794 | $0.04799 | $0.04272 | $0.04310 | $979,513 | $18,465,607 |
| 2019-07-24 | $0.04310 | $0.04310 | $0.03956 | $0.04112 | $998,463 | $17,621,264 |
| 2019-07-25 | $0.04112 | $0.04289 | $0.04092 | $0.04204 | $664,877 | $18,014,155 |
| 2019-07-26 | $0.04205 | $0.04205 | $0.04038 | $0.04151 | $483,279 | $17,786,612 |
| 2019-07-27 | $0.04151 | $0.04228 | $0.03873 | $0.03902 | $552,591 | $16,719,372 |
| 2019-07-28 | $0.03897 | $0.03960 | $0.03769 | $0.03916 | $644,550 | $16,780,322 |
| 2019-07-29 | $0.03916 | $0.04145 | $0.03894 | $0.03982 | $910,570 | $17,063,577 |
| 2019-07-30 | $0.03985 | $0.04006 | $0.03853 | $0.03882 | $810,520 | $16,633,413 |
| 2019-07-31 | $0.03893 | $0.03973 | $0.03837 | $0.03876 | $769,044 | $16,607,790 |