Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1660 | $0.1660 | $0.08449 | $0.09310 | $18,517.80 | $0 |
| 2018-01-02 | $0.09175 | $0.1317 | $0.06426 | $0.1056 | $18,446.30 | $0 |
| 2018-01-03 | $0.1048 | $0.1441 | $0.07833 | $0.1011 | $28,151.40 | $0 |
| 2018-01-04 | $0.1014 | $0.1455 | $0.09670 | $0.1314 | $14,514.00 | $0 |
| 2018-01-05 | $0.1313 | $0.1951 | $0.1294 | $0.1584 | $27,374.20 | $0 |
| 2018-01-06 | $0.1586 | $0.2148 | $0.1530 | $0.1639 | $33,567.00 | $0 |
| 2018-01-07 | $0.1638 | $0.6186 | $0.1519 | $0.6186 | $87,526.10 | $0 |
| 2018-01-08 | $0.6181 | $0.6788 | $0.3740 | $0.5477 | $141,027 | $0 |
| 2018-01-09 | $0.5522 | $0.5674 | $0.3524 | $0.4035 | $102,260 | $0 |
| 2018-01-10 | $0.4040 | $0.5414 | $0.3882 | $0.5327 | $88,634.20 | $0 |
| 2018-01-11 | $0.5334 | $0.5697 | $0.4148 | $0.5089 | $134,658 | $0 |
| 2018-01-12 | $0.5125 | $0.6480 | $0.4712 | $0.5600 | $121,669 | $0 |
| 2018-01-13 | $0.5584 | $0.6333 | $0.5356 | $0.5825 | $114,694 | $0 |
| 2018-01-14 | $0.5829 | $0.6874 | $0.5383 | $0.6749 | $189,864 | $0 |
| 2018-01-15 | $0.6701 | $0.6722 | $0.5218 | $0.5620 | $137,980 | $0 |
| 2018-01-16 | $0.5669 | $0.5943 | $0.4016 | $0.4623 | $86,768.90 | $0 |
| 2018-01-17 | $0.4599 | $0.4718 | $0.2972 | $0.4369 | $85,730.30 | $17,284,048 |
| 2018-01-18 | $0.4611 | $0.4934 | $0.4238 | $0.4332 | $94,398.30 | $17,138,777 |
| 2018-01-19 | $0.4287 | $0.4423 | $0.2948 | $0.4074 | $74,762.80 | $16,116,064 |
| 2018-01-20 | $0.4117 | $0.4581 | $0.3379 | $0.4275 | $89,368.80 | $16,912,839 |
| 2018-01-21 | $0.4290 | $0.4290 | $0.3055 | $0.3334 | $71,525.90 | $13,188,014 |
| 2018-01-22 | $0.3380 | $0.3769 | $0.3204 | $0.3651 | $68,254.80 | $14,445,605 |
| 2018-01-23 | $0.3642 | $0.4171 | $0.3461 | $0.3992 | $61,466.00 | $15,794,466 |
| 2018-01-24 | $0.3991 | $0.4146 | $0.2922 | $0.3370 | $82,620.90 | $13,331,228 |
| 2018-01-25 | $0.3424 | $0.4042 | $0.3369 | $0.3687 | $69,432.80 | $14,585,417 |
| 2018-01-26 | $0.3688 | $0.4067 | $0.3428 | $0.3692 | $77,886.50 | $14,607,018 |
| 2018-01-27 | $0.3871 | $0.4173 | $0.3017 | $0.3978 | $86,223.80 | $15,737,616 |
| 2018-01-28 | $0.3939 | $0.4337 | $0.3490 | $0.3775 | $131,008 | $14,933,877 |
| 2018-01-29 | $0.3776 | $0.3813 | $0.3225 | $0.3464 | $124,414 | $13,705,839 |
| 2018-01-30 | $0.3472 | $0.3472 | $0.2533 | $0.2623 | $101,891 | $10,378,294 |
| 2018-01-31 | $0.2623 | $0.3226 | $0.2039 | $0.2360 | $94,975.40 | $9,337,185 |