Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.04310 | $0.04875 | $0.04265 | $0.04554 | $1,271,529 | $19,514,895 |
| 2020-01-02 | $0.04553 | $0.05187 | $0.04524 | $0.04957 | $1,775,529 | $21,238,271 |
| 2020-01-03 | $0.04900 | $0.05662 | $0.04869 | $0.05026 | $2,630,678 | $21,533,405 |
| 2020-01-04 | $0.05023 | $0.05324 | $0.04821 | $0.04936 | $1,304,732 | $21,149,940 |
| 2020-01-05 | $0.04931 | $0.04966 | $0.04742 | $0.04758 | $641,132 | $20,387,585 |
| 2020-01-06 | $0.04764 | $0.04878 | $0.04449 | $0.04449 | $1,054,260 | $19,064,054 |
| 2020-01-07 | $0.04451 | $0.04820 | $0.04398 | $0.04432 | $1,106,533 | $18,992,371 |
| 2020-01-08 | $0.04431 | $0.04768 | $0.04345 | $0.04573 | $763,201 | $19,594,190 |
| 2020-01-09 | $0.04566 | $0.04650 | $0.04320 | $0.04365 | $571,304 | $18,701,613 |
| 2020-01-10 | $0.04363 | $0.04606 | $0.04248 | $0.04411 | $859,726 | $18,902,111 |
| 2020-01-11 | $0.04408 | $0.04563 | $0.04321 | $0.04401 | $681,719 | $18,857,105 |
| 2020-01-12 | $0.04395 | $0.04723 | $0.04358 | $0.04637 | $650,572 | $19,867,019 |
| 2020-01-13 | $0.04630 | $0.04635 | $0.04439 | $0.04509 | $456,364 | $19,320,783 |
| 2020-01-14 | $0.04512 | $0.04583 | $0.04346 | $0.04403 | $855,834 | $18,867,315 |
| 2020-01-15 | $0.04393 | $0.04622 | $0.04193 | $0.04480 | $846,027 | $19,195,381 |
| 2020-01-16 | $0.04478 | $0.04762 | $0.04284 | $0.04621 | $608,943 | $19,799,204 |
| 2020-01-17 | $0.04621 | $0.04787 | $0.04560 | $0.04666 | $597,462 | $19,992,602 |
| 2020-01-18 | $0.04661 | $0.04674 | $0.04437 | $0.04604 | $347,831 | $19,725,406 |
| 2020-01-19 | $0.04598 | $0.04627 | $0.04326 | $0.04436 | $350,738 | $19,006,859 |
| 2020-01-20 | $0.04436 | $0.04645 | $0.04381 | $0.04593 | $439,536 | $19,681,693 |
| 2020-01-21 | $0.04591 | $0.04683 | $0.04436 | $0.04554 | $347,208 | $19,513,543 |
| 2020-01-22 | $0.04554 | $0.04668 | $0.04545 | $0.04640 | $272,689 | $19,880,859 |
| 2020-01-23 | $0.04640 | $0.04658 | $0.04217 | $0.04336 | $705,059 | $18,580,678 |
| 2020-01-24 | $0.04335 | $0.04450 | $0.04172 | $0.04359 | $408,578 | $18,676,489 |
| 2020-01-25 | $0.04365 | $0.04393 | $0.04254 | $0.04354 | $214,707 | $18,655,016 |
| 2020-01-26 | $0.04343 | $0.04655 | $0.04300 | $0.04621 | $630,555 | $19,800,088 |
| 2020-01-27 | $0.04631 | $0.05076 | $0.04591 | $0.04925 | $1,127,204 | $21,100,669 |
| 2020-01-28 | $0.04923 | $0.05123 | $0.04749 | $0.04885 | $818,562 | $20,931,055 |
| 2020-01-29 | $0.04887 | $0.04933 | $0.04704 | $0.04861 | $554,021 | $20,828,824 |
| 2020-01-30 | $0.04858 | $0.05049 | $0.04793 | $0.04938 | $439,607 | $21,156,443 |
| 2020-01-31 | $0.04935 | $0.04983 | $0.04801 | $0.04955 | $352,595 | $21,229,856 |