Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04027 | $0.04085 | $0.03830 | $0.03895 | $675,455 | $16,689,610 |
| 2020-03-02 | $0.03898 | $0.04432 | $0.03858 | $0.04313 | $1,047,141 | $18,480,516 |
| 2020-03-03 | $0.04319 | $0.04392 | $0.04186 | $0.04252 | $821,669 | $18,219,198 |
| 2020-03-04 | $0.04252 | $0.04596 | $0.04187 | $0.04530 | $1,043,951 | $19,409,450 |
| 2020-03-05 | $0.04524 | $0.04766 | $0.04524 | $0.04533 | $795,435 | $19,422,850 |
| 2020-03-06 | $0.04533 | $0.04674 | $0.04488 | $0.04631 | $512,883 | $19,842,667 |
| 2020-03-07 | $0.04636 | $0.04688 | $0.04305 | $0.04342 | $530,262 | $18,604,072 |
| 2020-03-08 | $0.04328 | $0.04332 | $0.03746 | $0.03772 | $680,832 | $16,161,899 |
| 2020-03-09 | $0.03775 | $0.03890 | $0.03548 | $0.03817 | $581,176 | $16,355,779 |
| 2020-03-10 | $0.03816 | $0.04040 | $0.03774 | $0.03975 | $428,282 | $17,032,962 |
| 2020-03-11 | $0.03972 | $0.04105 | $0.03649 | $0.03916 | $332,959 | $16,779,956 |
| 2020-03-12 | $0.03923 | $0.03931 | $0.01949 | $0.01956 | $483,808 | $8,381,552 |
| 2020-03-13 | $0.01965 | $0.02663 | $0.01604 | $0.02468 | $502,488 | $10,573,642 |
| 2020-03-14 | $0.02474 | $0.02556 | $0.02383 | $0.02400 | $260,683 | $10,282,964 |
| 2020-03-15 | $0.02400 | $0.02566 | $0.02286 | $0.02396 | $200,250 | $10,264,521 |
| 2020-03-16 | $0.02397 | $0.02397 | $0.01942 | $0.02067 | $233,617 | $8,858,309 |
| 2020-03-17 | $0.02067 | $0.02524 | $0.02066 | $0.02470 | $304,688 | $10,581,770 |
| 2020-03-18 | $0.02459 | $0.02555 | $0.02381 | $0.02555 | $275,627 | $10,947,864 |
| 2020-03-19 | $0.02555 | $0.03515 | $0.02531 | $0.03299 | $945,659 | $14,137,681 |
| 2020-03-20 | $0.03296 | $0.03508 | $0.02868 | $0.03085 | $560,280 | $13,217,827 |
| 2020-03-21 | $0.03088 | $0.03235 | $0.02919 | $0.03160 | $498,683 | $13,538,083 |
| 2020-03-22 | $0.03160 | $0.03279 | $0.02983 | $0.02992 | $239,669 | $12,821,493 |
| 2020-03-23 | $0.02992 | $0.03549 | $0.02978 | $0.03549 | $622,378 | $15,206,062 |
| 2020-03-24 | $0.03548 | $0.03618 | $0.03414 | $0.03549 | $467,488 | $15,207,044 |
| 2020-03-25 | $0.03556 | $0.03742 | $0.03485 | $0.03739 | $339,514 | $16,020,926 |
| 2020-03-26 | $0.03739 | $0.03991 | $0.03739 | $0.03987 | $443,076 | $17,085,597 |
| 2020-03-27 | $0.03989 | $0.04099 | $0.03862 | $0.03863 | $326,337 | $16,552,495 |
| 2020-03-28 | $0.03868 | $0.03868 | $0.03400 | $0.03523 | $328,559 | $15,094,262 |
| 2020-03-29 | $0.03521 | $0.03530 | $0.03274 | $0.03317 | $252,234 | $14,214,806 |
| 2020-03-30 | $0.03310 | $0.03859 | $0.03269 | $0.03810 | $287,098 | $16,323,176 |
| 2020-03-31 | $0.03796 | $0.03886 | $0.03611 | $0.03638 | $270,058 | $15,587,067 |