Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03872 | $0.03896 | $0.03704 | $0.03819 | $1,334,700 | $16,363,813 |
| 2019-08-02 | $0.03827 | $0.03871 | $0.03712 | $0.03755 | $799,651 | $16,088,658 |
| 2019-08-03 | $0.03752 | $0.03952 | $0.03744 | $0.03903 | $688,712 | $16,722,835 |
| 2019-08-04 | $0.03905 | $0.03933 | $0.03737 | $0.03773 | $719,417 | $16,168,166 |
| 2019-08-05 | $0.03768 | $0.03882 | $0.03553 | $0.03614 | $979,735 | $15,486,765 |
| 2019-08-06 | $0.03610 | $0.03737 | $0.03490 | $0.03619 | $1,307,117 | $15,508,529 |
| 2019-08-07 | $0.03618 | $0.03658 | $0.03351 | $0.03366 | $1,033,805 | $14,421,216 |
| 2019-08-08 | $0.03366 | $0.03391 | $0.03107 | $0.03132 | $734,668 | $13,420,344 |
| 2019-08-09 | $0.03136 | $0.03211 | $0.03021 | $0.03153 | $620,940 | $13,508,166 |
| 2019-08-10 | $0.03153 | $0.04092 | $0.03135 | $0.03456 | $3,084,143 | $14,807,119 |
| 2019-08-11 | $0.03457 | $0.03541 | $0.03412 | $0.03520 | $821,136 | $15,081,454 |
| 2019-08-12 | $0.03517 | $0.03521 | $0.03300 | $0.03367 | $648,161 | $14,426,288 |
| 2019-08-13 | $0.03367 | $0.03373 | $0.03116 | $0.03158 | $645,607 | $13,531,449 |
| 2019-08-14 | $0.03160 | $0.03168 | $0.02853 | $0.02862 | $726,256 | $12,264,808 |
| 2019-08-15 | $0.02862 | $0.02955 | $0.02739 | $0.02920 | $796,596 | $12,512,317 |
| 2019-08-16 | $0.02918 | $0.03064 | $0.02809 | $0.02856 | $691,268 | $12,236,494 |
| 2019-08-17 | $0.02852 | $0.02998 | $0.02830 | $0.02955 | $536,545 | $12,662,581 |
| 2019-08-18 | $0.02953 | $0.03119 | $0.02912 | $0.03119 | $569,522 | $13,363,678 |
| 2019-08-19 | $0.03122 | $0.03406 | $0.03065 | $0.03221 | $1,041,466 | $13,801,502 |
| 2019-08-20 | $0.03221 | $0.03285 | $0.03166 | $0.03259 | $646,912 | $13,964,498 |
| 2019-08-21 | $0.03259 | $0.03350 | $0.03077 | $0.03275 | $868,994 | $14,032,715 |
| 2019-08-22 | $0.03275 | $0.03333 | $0.03161 | $0.03222 | $869,557 | $13,807,394 |
| 2019-08-23 | $0.03222 | $0.03296 | $0.03147 | $0.03256 | $698,388 | $13,949,287 |
| 2019-08-24 | $0.03255 | $0.03876 | $0.03242 | $0.03607 | $1,839,947 | $15,454,649 |
| 2019-08-25 | $0.03607 | $0.03689 | $0.03247 | $0.03271 | $797,131 | $14,016,134 |
| 2019-08-26 | $0.03273 | $0.03492 | $0.03190 | $0.03417 | $918,055 | $14,639,203 |
| 2019-08-27 | $0.03419 | $0.03521 | $0.03147 | $0.03198 | $909,889 | $13,702,767 |
| 2019-08-28 | $0.03200 | $0.03227 | $0.02868 | $0.02934 | $862,224 | $12,572,577 |
| 2019-08-29 | $0.02938 | $0.02999 | $0.02822 | $0.02956 | $598,820 | $12,664,670 |
| 2019-08-30 | $0.02956 | $0.03008 | $0.02906 | $0.02936 | $795,863 | $12,582,218 |
| 2019-08-31 | $0.02935 | $0.03174 | $0.02887 | $0.03098 | $829,544 | $13,274,959 |