Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.07417 | $0.08820 | $0.05195 | $0.08729 | $268.80 | $0 |
| 2017-12-02 | $0.08729 | $0.1040 | $0.08515 | $0.1007 | $615.01 | $0 |
| 2017-12-03 | $0.1007 | $0.1058 | $0.09306 | $0.1017 | $614.26 | $0 |
| 2017-12-04 | $0.1019 | $0.1038 | $0.06133 | $0.06386 | $7.92 | $0 |
| 2017-12-05 | $0.06390 | $0.06527 | $0.06185 | $0.06424 | $29.61 | $0 |
| 2017-12-06 | $0.06412 | $0.06436 | $0.05871 | $0.05991 | $27.62 | $0 |
| 2017-12-07 | $0.05971 | $0.06148 | $0.05760 | $0.05909 | $57.80 | $0 |
| 2017-12-08 | $0.05918 | $0.1017 | $0.05772 | $0.09956 | $1,688.02 | $0 |
| 2017-12-09 | $0.09956 | $0.1273 | $0.08727 | $0.1183 | $5,456.55 | $0 |
| 2017-12-10 | $0.1187 | $0.1187 | $0.09516 | $0.09623 | $687.19 | $0 |
| 2017-12-11 | $0.09634 | $0.1190 | $0.09007 | $0.1190 | $1,999.84 | $0 |
| 2017-12-12 | $0.1183 | $0.1263 | $0.09595 | $0.1255 | $619.33 | $0 |
| 2017-12-13 | $0.1255 | $0.1435 | $0.1132 | $0.1333 | $7.01 | $0 |
| 2017-12-14 | $0.1332 | $0.1804 | $0.1302 | $0.1325 | $2,385.14 | $0 |
| 2017-12-15 | $0.1326 | $0.1460 | $0.1090 | $0.1093 | $25.97 | $0 |
| 2017-12-16 | $0.1095 | $0.1146 | $0.1090 | $0.1143 | $530.64 | $0 |
| 2017-12-17 | $0.1146 | $0.1216 | $0.1144 | $0.1194 | $1,372.20 | $0 |
| 2017-12-18 | $0.1193 | $0.1325 | $0.1137 | $0.1307 | $1,777.97 | $0 |
| 2017-12-19 | $0.1303 | $0.1398 | $0.1131 | $0.1183 | $276.57 | $0 |
| 2017-12-20 | $0.1304 | $0.1325 | $0.1155 | $0.1270 | $3,945.31 | $0 |
| 2017-12-21 | $0.1271 | $0.1337 | $0.1217 | $0.1254 | $1,817.72 | $0 |
| 2017-12-22 | $0.1259 | $0.1264 | $0.07815 | $0.09665 | $1,401.16 | $0 |
| 2017-12-23 | $0.08897 | $0.09312 | $0.08667 | $0.08667 | $134.89 | $0 |
| 2017-12-24 | $0.08769 | $0.1275 | $0.07551 | $0.08679 | $1,355.67 | $0 |
| 2017-12-25 | $0.08722 | $0.1498 | $0.08718 | $0.09440 | $1,973.60 | $0 |
| 2017-12-26 | $0.09443 | $0.1780 | $0.09438 | $0.1015 | $553.48 | $0 |
| 2017-12-27 | $0.1018 | $0.1109 | $0.09915 | $0.1038 | $307.78 | $0 |
| 2017-12-28 | $0.1037 | $0.1429 | $0.07002 | $0.1064 | $28,732.80 | $0 |
| 2017-12-29 | $0.1074 | $0.1473 | $0.07529 | $0.1420 | $18,104.20 | $0 |
| 2017-12-30 | $0.1409 | $0.1705 | $0.1212 | $0.1686 | $8,752.42 | $0 |
| 2017-12-31 | $0.1669 | $0.1717 | $0.1501 | $0.1653 | $16,142.80 | $0 |