Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.04394 | $0.04394 | $0.04133 | $0.04134 | $556,958 | $17,712,964 |
| 2019-10-02 | $0.04134 | $0.04848 | $0.04134 | $0.04802 | $917,199 | $20,577,000 |
| 2019-10-03 | $0.04800 | $0.04854 | $0.04481 | $0.04727 | $672,023 | $20,254,449 |
| 2019-10-04 | $0.04720 | $0.06094 | $0.04708 | $0.05653 | $3,050,912 | $24,223,634 |
| 2019-10-05 | $0.05653 | $0.05672 | $0.05162 | $0.05227 | $1,569,123 | $22,395,145 |
| 2019-10-06 | $0.05227 | $0.05400 | $0.04824 | $0.05318 | $1,309,348 | $22,786,131 |
| 2019-10-07 | $0.05307 | $0.06083 | $0.05300 | $0.06044 | $1,835,759 | $25,896,151 |
| 2019-10-08 | $0.06039 | $0.06094 | $0.05620 | $0.05978 | $1,117,419 | $25,612,654 |
| 2019-10-09 | $0.05978 | $0.06435 | $0.05858 | $0.06416 | $813,201 | $27,491,687 |
| 2019-10-10 | $0.06422 | $0.06571 | $0.05406 | $0.05967 | $1,143,762 | $25,569,173 |
| 2019-10-11 | $0.05969 | $0.06105 | $0.05663 | $0.05975 | $754,193 | $25,601,412 |
| 2019-10-12 | $0.05976 | $0.06012 | $0.05808 | $0.05843 | $356,212 | $25,037,044 |
| 2019-10-13 | $0.05841 | $0.05863 | $0.05519 | $0.05569 | $378,039 | $23,862,870 |
| 2019-10-14 | $0.05569 | $0.06291 | $0.05550 | $0.06269 | $629,141 | $26,859,720 |
| 2019-10-15 | $0.06256 | $0.07607 | $0.06139 | $0.07186 | $2,760,099 | $30,789,905 |
| 2019-10-16 | $0.07181 | $0.07548 | $0.06128 | $0.07311 | $2,023,515 | $31,325,681 |
| 2019-10-17 | $0.07313 | $0.07666 | $0.06965 | $0.07105 | $1,099,030 | $30,443,084 |
| 2019-10-18 | $0.07105 | $0.07462 | $0.06886 | $0.07104 | $833,497 | $30,440,630 |
| 2019-10-19 | $0.07095 | $0.08803 | $0.07037 | $0.08500 | $2,875,443 | $36,422,915 |
| 2019-10-20 | $0.08502 | $0.08745 | $0.07777 | $0.08330 | $1,607,987 | $35,693,391 |
| 2019-10-21 | $0.08332 | $0.08606 | $0.07794 | $0.08179 | $1,265,574 | $35,047,469 |
| 2019-10-22 | $0.08186 | $0.08586 | $0.07985 | $0.08038 | $974,218 | $34,440,692 |
| 2019-10-23 | $0.08040 | $0.08183 | $0.06672 | $0.07376 | $1,187,511 | $31,606,037 |
| 2019-10-24 | $0.07376 | $0.07942 | $0.07239 | $0.07543 | $1,069,737 | $32,319,413 |
| 2019-10-25 | $0.07543 | $0.08425 | $0.07225 | $0.08425 | $1,502,233 | $36,099,252 |
| 2019-10-26 | $0.08439 | $0.08757 | $0.06942 | $0.07296 | $1,305,003 | $31,261,694 |
| 2019-10-27 | $0.07292 | $0.08153 | $0.06635 | $0.06737 | $1,523,698 | $28,868,884 |
| 2019-10-28 | $0.06743 | $0.07583 | $0.06413 | $0.06966 | $1,588,448 | $29,848,170 |
| 2019-10-29 | $0.06966 | $0.07167 | $0.06755 | $0.07035 | $678,869 | $30,141,631 |
| 2019-10-30 | $0.07041 | $0.07571 | $0.06690 | $0.06728 | $1,299,457 | $28,830,156 |
| 2019-10-31 | $0.06728 | $0.07164 | $0.06470 | $0.06724 | $1,040,289 | $28,812,569 |