Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03095 | $0.03126 | $0.02922 | $0.02960 | $638,977 | $12,684,994 |
| 2019-09-02 | $0.02952 | $0.03164 | $0.02894 | $0.03102 | $877,519 | $13,292,075 |
| 2019-09-03 | $0.03112 | $0.03295 | $0.03111 | $0.03257 | $738,967 | $13,954,091 |
| 2019-09-04 | $0.03254 | $0.03268 | $0.03064 | $0.03092 | $707,356 | $13,248,469 |
| 2019-09-05 | $0.03097 | $0.03115 | $0.02866 | $0.02877 | $614,645 | $12,326,784 |
| 2019-09-06 | $0.02877 | $0.02890 | $0.02728 | $0.02753 | $693,834 | $11,797,054 |
| 2019-09-07 | $0.02747 | $0.02896 | $0.02727 | $0.02873 | $461,221 | $12,311,306 |
| 2019-09-08 | $0.02853 | $0.03038 | $0.02832 | $0.02839 | $570,924 | $12,164,895 |
| 2019-09-09 | $0.02841 | $0.02917 | $0.02710 | $0.02847 | $760,610 | $12,199,044 |
| 2019-09-10 | $0.02846 | $0.02994 | $0.02780 | $0.02857 | $717,779 | $12,240,758 |
| 2019-09-11 | $0.02855 | $0.02948 | $0.02694 | $0.02720 | $624,412 | $11,655,055 |
| 2019-09-12 | $0.02706 | $0.02945 | $0.02636 | $0.02688 | $689,162 | $11,519,375 |
| 2019-09-13 | $0.02676 | $0.02735 | $0.02634 | $0.02673 | $390,560 | $11,454,942 |
| 2019-09-14 | $0.02673 | $0.02952 | $0.02670 | $0.02825 | $528,857 | $12,106,578 |
| 2019-09-15 | $0.02825 | $0.02922 | $0.02802 | $0.02878 | $414,811 | $12,331,420 |
| 2019-09-16 | $0.02878 | $0.02931 | $0.02779 | $0.02823 | $384,470 | $12,096,256 |
| 2019-09-17 | $0.02822 | $0.02936 | $0.02778 | $0.02879 | $570,142 | $12,333,854 |
| 2019-09-18 | $0.02872 | $0.03147 | $0.02840 | $0.03074 | $1,042,742 | $13,170,041 |
| 2019-09-19 | $0.03076 | $0.03759 | $0.03071 | $0.03652 | $3,282,724 | $15,647,722 |
| 2019-09-20 | $0.03664 | $0.04345 | $0.03587 | $0.04269 | $2,684,968 | $18,290,958 |
| 2019-09-21 | $0.04274 | $0.04364 | $0.03788 | $0.04076 | $1,535,627 | $17,465,068 |
| 2019-09-22 | $0.04076 | $0.04518 | $0.04041 | $0.04469 | $1,608,698 | $19,148,892 |
| 2019-09-23 | $0.04469 | $0.05198 | $0.04137 | $0.04137 | $3,057,995 | $17,727,047 |
| 2019-09-24 | $0.04142 | $0.04884 | $0.03640 | $0.04332 | $2,155,011 | $18,562,421 |
| 2019-09-25 | $0.04361 | $0.04722 | $0.03887 | $0.04297 | $1,717,333 | $18,413,459 |
| 2019-09-26 | $0.04294 | $0.04500 | $0.03790 | $0.04143 | $986,419 | $17,753,016 |
| 2019-09-27 | $0.04142 | $0.04382 | $0.04031 | $0.04259 | $658,209 | $18,247,305 |
| 2019-09-28 | $0.04243 | $0.04689 | $0.04226 | $0.04674 | $702,640 | $20,026,219 |
| 2019-09-29 | $0.04676 | $0.04789 | $0.04019 | $0.04296 | $865,045 | $18,405,474 |
| 2019-09-30 | $0.04276 | $0.04459 | $0.04094 | $0.04384 | $640,391 | $18,784,673 |