Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.04956 | $0.05293 | $0.04937 | $0.05255 | $573,513 | $22,517,489 |
| 2020-02-02 | $0.05254 | $0.07570 | $0.04416 | $0.05174 | $1,099,525 | $22,170,306 |
| 2020-02-03 | $0.05174 | $0.05722 | $0.05154 | $0.05670 | $943,861 | $24,293,309 |
| 2020-02-04 | $0.05663 | $0.05779 | $0.05367 | $0.05660 | $1,118,694 | $24,252,018 |
| 2020-02-05 | $0.05661 | $0.05727 | $0.05414 | $0.05641 | $1,196,887 | $24,172,288 |
| 2020-02-06 | $0.05641 | $0.06118 | $0.05573 | $0.06073 | $1,253,426 | $26,021,955 |
| 2020-02-07 | $0.06078 | $0.06346 | $0.06048 | $0.06281 | $1,188,637 | $26,914,543 |
| 2020-02-08 | $0.06270 | $0.06307 | $0.05811 | $0.05884 | $1,386,319 | $25,213,342 |
| 2020-02-09 | $0.05883 | $0.06108 | $0.05721 | $0.06057 | $1,618,570 | $25,953,829 |
| 2020-02-10 | $0.06064 | $0.06135 | $0.05776 | $0.06053 | $874,277 | $25,935,419 |
| 2020-02-11 | $0.06050 | $0.06262 | $0.05715 | $0.06262 | $961,389 | $26,829,766 |
| 2020-02-12 | $0.06261 | $0.06315 | $0.06156 | $0.06181 | $1,490,831 | $26,485,346 |
| 2020-02-13 | $0.06187 | $0.06616 | $0.06168 | $0.06349 | $1,864,429 | $27,204,686 |
| 2020-02-14 | $0.06351 | $0.06706 | $0.06271 | $0.06701 | $2,682,735 | $28,714,611 |
| 2020-02-15 | $0.06701 | $0.07435 | $0.06469 | $0.06780 | $4,148,952 | $29,050,416 |
| 2020-02-16 | $0.06780 | $0.07418 | $0.06230 | $0.06681 | $4,047,386 | $28,626,228 |
| 2020-02-17 | $0.06655 | $0.06703 | $0.05689 | $0.06181 | $2,340,249 | $26,483,134 |
| 2020-02-18 | $0.06171 | $0.06245 | $0.05893 | $0.06157 | $1,678,589 | $26,381,717 |
| 2020-02-19 | $0.06145 | $0.06411 | $0.05747 | $0.05747 | $1,751,682 | $24,623,575 |
| 2020-02-20 | $0.05747 | $0.05766 | $0.05207 | $0.05287 | $2,245,567 | $22,654,698 |
| 2020-02-21 | $0.05282 | $0.05580 | $0.05234 | $0.05560 | $2,091,485 | $23,823,149 |
| 2020-02-22 | $0.05574 | $0.05584 | $0.05358 | $0.05460 | $1,530,069 | $23,393,227 |
| 2020-02-23 | $0.05463 | $0.05773 | $0.05413 | $0.05713 | $1,426,000 | $24,477,441 |
| 2020-02-24 | $0.05716 | $0.05756 | $0.05075 | $0.05280 | $1,058,756 | $22,623,668 |
| 2020-02-25 | $0.05279 | $0.05296 | $0.04669 | $0.04775 | $1,267,902 | $20,459,108 |
| 2020-02-26 | $0.04767 | $0.04785 | $0.03951 | $0.04081 | $838,983 | $17,485,387 |
| 2020-02-27 | $0.04082 | $0.04358 | $0.03859 | $0.04202 | $668,381 | $18,003,853 |
| 2020-02-28 | $0.04200 | $0.04332 | $0.03956 | $0.04160 | $454,863 | $17,826,659 |
| 2020-02-29 | $0.04162 | $0.04276 | $0.04025 | $0.04027 | $599,889 | $17,255,150 |