Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2889 | $0.4860 | $0.2813 | $0.4117 | $99,306.80 | $16,416,964 |
| 2018-03-02 | $0.4087 | $0.5303 | $0.3731 | $0.4141 | $146,767 | $16,512,071 |
| 2018-03-03 | $0.4136 | $0.4939 | $0.3969 | $0.4117 | $118,921 | $16,420,859 |
| 2018-03-04 | $0.4124 | $0.4609 | $0.3858 | $0.3993 | $123,457 | $15,925,039 |
| 2018-03-05 | $0.3990 | $0.4368 | $0.2796 | $0.4058 | $102,200 | $16,184,137 |
| 2018-03-06 | $0.4051 | $0.4051 | $0.3466 | $0.3509 | $120,869 | $13,994,208 |
| 2018-03-07 | $0.3512 | $0.3585 | $0.3114 | $0.3259 | $93,162.50 | $12,997,263 |
| 2018-03-08 | $0.3254 | $0.3304 | $0.2510 | $0.2662 | $94,058.20 | $10,616,640 |
| 2018-03-09 | $0.2658 | $0.3237 | $0.2391 | $0.2506 | $88,343.00 | $9,993,424 |
| 2018-03-10 | $0.2507 | $0.2988 | $0.2507 | $0.2557 | $87,155.80 | $10,199,434 |
| 2018-03-11 | $0.2548 | $0.2897 | $0.2311 | $0.2643 | $74,588.00 | $10,540,059 |
| 2018-03-12 | $0.2634 | $0.2764 | $0.2179 | $0.2264 | $80,325.80 | $9,031,259 |
| 2018-03-13 | $0.2250 | $0.2373 | $0.2195 | $0.2349 | $76,678.40 | $9,370,049 |
| 2018-03-14 | $0.2350 | $0.2567 | $0.2049 | $0.2089 | $65,305.90 | $8,331,423 |
| 2018-03-15 | $0.2088 | $0.2550 | $0.1925 | $0.2485 | $42,985.40 | $9,913,054 |
| 2018-03-16 | $0.2484 | $0.2499 | $0.2118 | $0.2388 | $65,177.20 | $9,529,832 |
| 2018-03-17 | $0.2392 | $0.2392 | $0.1966 | $0.2333 | $64,833.00 | $9,311,512 |
| 2018-03-18 | $0.2323 | $0.2361 | $0.1784 | $0.2172 | $69,899.40 | $8,669,764 |
| 2018-03-19 | $0.2163 | $0.2291 | $0.1984 | $0.2237 | $86,217.30 | $8,928,036 |
| 2018-03-20 | $0.2262 | $0.2275 | $0.2007 | $0.2191 | $66,143.50 | $8,744,560 |
| 2018-03-21 | $0.2198 | $0.2242 | $0.2125 | $0.2160 | $83,644.50 | $8,827,604 |
| 2018-03-22 | $0.2156 | $0.2308 | $0.2044 | $0.2071 | $36,584.70 | $8,462,928 |
| 2018-03-23 | $0.2076 | $0.2134 | $0.1975 | $0.2134 | $54,042.00 | $8,718,945 |
| 2018-03-24 | $0.2165 | $0.2304 | $0.2094 | $0.2153 | $63,503.80 | $8,797,528 |
| 2018-03-25 | $0.2123 | $0.2241 | $0.2047 | $0.2074 | $78,264.00 | $8,473,594 |
| 2018-03-26 | $0.2072 | $0.2088 | $0.1871 | $0.1957 | $62,756.70 | $7,997,195 |
| 2018-03-27 | $0.1953 | $0.2089 | $0.1854 | $0.1895 | $55,219.50 | $7,743,671 |
| 2018-03-28 | $0.1911 | $0.2073 | $0.1858 | $0.1920 | $57,994.40 | $7,844,076 |
| 2018-03-29 | $0.1922 | $0.1939 | $0.1669 | $0.1697 | $36,423.20 | $6,932,796 |
| 2018-03-30 | $0.1692 | $0.1812 | $0.1573 | $0.1643 | $39,558.60 | $6,715,682 |
| 2018-03-31 | $0.1644 | $0.1747 | $0.1629 | $0.1647 | $31,803.80 | $6,731,456 |