Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.06696 | $0.06831 | $0.06498 | $0.06799 | $533,876 | $29,130,670 |
| 2019-11-02 | $0.06796 | $0.07041 | $0.06481 | $0.06682 | $708,312 | $28,629,061 |
| 2019-11-03 | $0.06685 | $0.06917 | $0.06610 | $0.06676 | $562,124 | $28,606,041 |
| 2019-11-04 | $0.06671 | $0.06745 | $0.06347 | $0.06568 | $617,756 | $28,142,011 |
| 2019-11-05 | $0.06568 | $0.06607 | $0.06360 | $0.06591 | $428,686 | $28,241,950 |
| 2019-11-06 | $0.06589 | $0.06901 | $0.06418 | $0.06853 | $880,462 | $29,362,653 |
| 2019-11-07 | $0.06868 | $0.07549 | $0.06606 | $0.06942 | $1,729,367 | $29,745,753 |
| 2019-11-08 | $0.06941 | $0.07218 | $0.06411 | $0.06493 | $1,013,714 | $27,822,945 |
| 2019-11-09 | $0.06495 | $0.06641 | $0.06413 | $0.06595 | $337,001 | $28,256,764 |
| 2019-11-10 | $0.06597 | $0.06685 | $0.06293 | $0.06509 | $438,287 | $27,890,386 |
| 2019-11-11 | $0.06507 | $0.06950 | $0.06456 | $0.06782 | $990,796 | $29,058,948 |
| 2019-11-12 | $0.06750 | $0.06861 | $0.06505 | $0.06728 | $527,341 | $28,826,369 |
| 2019-11-13 | $0.06723 | $0.08042 | $0.06593 | $0.07562 | $1,934,116 | $32,402,948 |
| 2019-11-14 | $0.07565 | $0.08254 | $0.07346 | $0.07807 | $3,109,002 | $33,450,897 |
| 2019-11-15 | $0.07820 | $0.07844 | $0.07009 | $0.07292 | $1,923,079 | $31,244,660 |
| 2019-11-16 | $0.07316 | $0.07819 | $0.07157 | $0.07605 | $1,257,117 | $32,586,481 |
| 2019-11-17 | $0.07605 | $0.07862 | $0.07339 | $0.07426 | $1,011,240 | $31,820,032 |
| 2019-11-18 | $0.07429 | $0.07580 | $0.06847 | $0.07037 | $1,121,876 | $30,151,109 |
| 2019-11-19 | $0.07037 | $0.07150 | $0.06513 | $0.06852 | $663,925 | $29,360,769 |
| 2019-11-20 | $0.06852 | $0.07084 | $0.06818 | $0.06930 | $633,331 | $29,694,721 |
| 2019-11-21 | $0.06916 | $0.06943 | $0.06035 | $0.06150 | $829,358 | $26,351,506 |
| 2019-11-22 | $0.06150 | $0.06288 | $0.05258 | $0.05836 | $693,818 | $25,006,819 |
| 2019-11-23 | $0.05837 | $0.06433 | $0.05754 | $0.06372 | $627,794 | $27,304,704 |
| 2019-11-24 | $0.06372 | $0.06412 | $0.05727 | $0.05759 | $671,943 | $24,677,025 |
| 2019-11-25 | $0.05764 | $0.06640 | $0.05374 | $0.06590 | $1,514,991 | $28,237,306 |
| 2019-11-26 | $0.06590 | $0.07114 | $0.06374 | $0.07054 | $1,529,104 | $30,225,710 |
| 2019-11-27 | $0.06989 | $0.07137 | $0.06175 | $0.06887 | $1,226,064 | $29,507,680 |
| 2019-11-28 | $0.06887 | $0.07233 | $0.06854 | $0.06966 | $654,167 | $29,846,804 |
| 2019-11-29 | $0.06979 | $0.07330 | $0.06953 | $0.07138 | $616,687 | $30,583,376 |
| 2019-11-30 | $0.07135 | $0.07352 | $0.06716 | $0.06911 | $575,678 | $29,613,107 |