Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2355 | $0.3408 | $0.2207 | $0.2807 | $97,888.80 | $11,106,548 |
| 2018-02-02 | $0.2583 | $0.2849 | $0.1993 | $0.2794 | $78,994.20 | $11,053,218 |
| 2018-02-03 | $0.2719 | $0.3061 | $0.1155 | $0.1843 | $105,806 | $7,289,979 |
| 2018-02-04 | $0.1844 | $0.2807 | $0.1552 | $0.1621 | $85,081.40 | $6,412,102 |
| 2018-02-05 | $0.1606 | $0.1989 | $0.1311 | $0.1603 | $54,288.90 | $6,342,710 |
| 2018-02-06 | $0.1615 | $0.1895 | $0.1228 | $0.1776 | $57,837.60 | $7,025,310 |
| 2018-02-07 | $0.1758 | $0.2619 | $0.1662 | $0.2238 | $68,148.80 | $8,852,473 |
| 2018-02-08 | $0.2000 | $0.2462 | $0.1631 | $0.1993 | $199,020 | $7,883,287 |
| 2018-02-09 | $0.1999 | $0.2418 | $0.1891 | $0.2206 | $99,401.80 | $8,728,249 |
| 2018-02-10 | $0.2208 | $0.2425 | $0.2049 | $0.2160 | $100,251 | $8,544,563 |
| 2018-02-11 | $0.2158 | $0.2158 | $0.1859 | $0.2007 | $64,753.70 | $7,938,081 |
| 2018-02-12 | $0.2020 | $0.2211 | $0.1956 | $0.2140 | $73,884.30 | $8,467,853 |
| 2018-02-13 | $0.2144 | $0.2154 | $0.1699 | $0.2044 | $69,869.80 | $8,087,229 |
| 2018-02-14 | $0.2040 | $0.2350 | $0.2040 | $0.2319 | $67,289.80 | $9,178,267 |
| 2018-02-15 | $0.2298 | $0.2463 | $0.2264 | $0.2444 | $71,825.00 | $9,677,708 |
| 2018-02-16 | $0.2434 | $0.2486 | $0.2347 | $0.2476 | $63,139.30 | $9,801,596 |
| 2018-02-17 | $0.2475 | $0.2672 | $0.2257 | $0.2654 | $61,234.70 | $10,509,372 |
| 2018-02-18 | $0.2662 | $0.2662 | $0.2258 | $0.2330 | $69,169.90 | $9,226,420 |
| 2018-02-19 | $0.2320 | $0.2684 | $0.2255 | $0.2622 | $75,505.30 | $10,380,653 |
| 2018-02-20 | $0.2623 | $0.2730 | $0.2471 | $0.2584 | $70,777.70 | $10,231,504 |
| 2018-02-21 | $0.2576 | $0.2576 | $0.2017 | $0.2248 | $73,102.80 | $8,902,148 |
| 2018-02-22 | $0.2246 | $0.2334 | $0.1818 | $0.1859 | $51,999.60 | $7,363,113 |
| 2018-02-23 | $0.1858 | $0.1969 | $0.1792 | $0.1949 | $57,324.50 | $7,717,395 |
| 2018-02-24 | $0.1947 | $0.2018 | $0.1769 | $0.1830 | $19,035.00 | $7,248,279 |
| 2018-02-25 | $0.1828 | $0.2242 | $0.1743 | $0.2114 | $13,105.20 | $8,370,998 |
| 2018-02-26 | $0.2136 | $0.2395 | $0.1931 | $0.2160 | $65,227.50 | $8,614,411 |
| 2018-02-27 | $0.2166 | $0.2915 | $0.2142 | $0.2765 | $54,954.40 | $11,025,261 |
| 2018-02-28 | $0.2776 | $0.3014 | $0.2740 | $0.2885 | $81,099.50 | $11,505,381 |