Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.06915 | $0.07006 | $0.06590 | $0.06754 | $557,388 | $28,939,967 |
| 2019-12-02 | $0.06752 | $0.07187 | $0.06619 | $0.06990 | $713,594 | $29,948,898 |
| 2019-12-03 | $0.06990 | $0.07430 | $0.06781 | $0.06968 | $905,671 | $29,856,134 |
| 2019-12-04 | $0.06967 | $0.06970 | $0.06564 | $0.06702 | $545,950 | $28,716,975 |
| 2019-12-05 | $0.06693 | $0.06883 | $0.06142 | $0.06181 | $1,039,546 | $26,485,751 |
| 2019-12-06 | $0.06173 | $0.06226 | $0.05845 | $0.06078 | $1,372,023 | $26,045,174 |
| 2019-12-07 | $0.06077 | $0.06083 | $0.05744 | $0.05920 | $930,709 | $25,368,158 |
| 2019-12-08 | $0.05924 | $0.06358 | $0.05806 | $0.06149 | $1,025,596 | $26,348,356 |
| 2019-12-09 | $0.06144 | $0.06222 | $0.05443 | $0.05550 | $1,145,162 | $23,782,818 |
| 2019-12-10 | $0.05558 | $0.05581 | $0.04913 | $0.04939 | $1,485,111 | $21,163,498 |
| 2019-12-11 | $0.04939 | $0.05247 | $0.04892 | $0.05041 | $1,227,457 | $21,599,636 |
| 2019-12-12 | $0.05041 | $0.05099 | $0.04350 | $0.04503 | $1,614,287 | $19,295,974 |
| 2019-12-13 | $0.04502 | $0.04577 | $0.04436 | $0.04514 | $697,348 | $19,339,791 |
| 2019-12-14 | $0.04510 | $0.04576 | $0.04101 | $0.04168 | $665,594 | $17,859,671 |
| 2019-12-15 | $0.04172 | $0.04791 | $0.04102 | $0.04627 | $1,250,309 | $19,825,063 |
| 2019-12-16 | $0.04653 | $0.04888 | $0.04173 | $0.04269 | $1,264,002 | $18,290,917 |
| 2019-12-17 | $0.04269 | $0.04269 | $0.03830 | $0.03886 | $434,499 | $16,651,037 |
| 2019-12-18 | $0.03886 | $0.04417 | $0.03817 | $0.04416 | $411,050 | $18,921,660 |
| 2019-12-19 | $0.04416 | $0.04622 | $0.04348 | $0.04587 | $593,668 | $19,655,280 |
| 2019-12-20 | $0.04587 | $0.04617 | $0.04421 | $0.04458 | $519,306 | $19,099,924 |
| 2019-12-21 | $0.04462 | $0.04591 | $0.04361 | $0.04380 | $428,235 | $18,766,174 |
| 2019-12-22 | $0.04381 | $0.04534 | $0.04253 | $0.04416 | $579,134 | $18,919,804 |
| 2019-12-23 | $0.04415 | $0.04639 | $0.04390 | $0.04491 | $605,861 | $19,241,959 |
| 2019-12-24 | $0.04505 | $0.04716 | $0.04473 | $0.04531 | $482,613 | $19,414,718 |
| 2019-12-25 | $0.04531 | $0.04546 | $0.04261 | $0.04354 | $459,523 | $18,657,979 |
| 2019-12-26 | $0.04354 | $0.04435 | $0.04247 | $0.04274 | $344,490 | $18,313,917 |
| 2019-12-27 | $0.04274 | $0.04421 | $0.04264 | $0.04412 | $283,190 | $18,903,529 |
| 2019-12-28 | $0.04410 | $0.04444 | $0.04315 | $0.04341 | $241,516 | $18,600,487 |
| 2019-12-29 | $0.04339 | $0.04555 | $0.04323 | $0.04472 | $296,001 | $19,162,057 |
| 2019-12-30 | $0.04472 | $0.04518 | $0.04296 | $0.04303 | $197,603 | $18,437,423 |
| 2019-12-31 | $0.04304 | $0.04474 | $0.04279 | $0.04310 | $492,003 | $18,469,418 |