Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1649 | $0.1665 | $0.1528 | $0.1598 | $56,904.40 | $6,530,566 |
| 2018-04-02 | $0.1606 | $0.1673 | $0.1596 | $0.1657 | $38,913.10 | $6,773,261 |
| 2018-04-03 | $0.1659 | $0.1672 | $0.1467 | $0.1639 | $30,777.30 | $6,699,377 |
| 2018-04-04 | $0.1638 | $0.1639 | $0.1367 | $0.1381 | $25,899.70 | $5,642,865 |
| 2018-04-05 | $0.1371 | $0.1479 | $0.1328 | $0.1372 | $28,406.40 | $5,608,375 |
| 2018-04-06 | $0.1368 | $0.1376 | $0.1307 | $0.1330 | $10,172.50 | $5,434,823 |
| 2018-04-07 | $0.1332 | $0.1388 | $0.1330 | $0.1382 | $16.36 | $5,645,766 |
| 2018-04-10 | $0.1356 | $0.1379 | $0.1338 | $0.1371 | $586.81 | $5,602,613 |
| 2018-04-11 | $0.1372 | $0.1392 | $0.1364 | $0.1392 | $22.73 | $5,688,102 |
| 2018-04-12 | $0.1389 | $0.1590 | $0.1352 | $0.1518 | $1,232.03 | $6,208,526 |
| 2018-04-13 | $0.1520 | $0.1578 | $0.1492 | $0.1556 | $1.56 | $6,363,044 |
| 2018-04-14 | $0.1559 | $0.1560 | $0.1517 | $0.1535 | $803.66 | $6,274,725 |
| 2018-04-15 | $0.1536 | $0.1590 | $0.09029 | $0.1590 | $99.81 | $6,503,128 |
| 2018-04-16 | $0.1590 | $0.1599 | $0.1108 | $0.1117 | $429.28 | $4,567,216 |
| 2018-04-17 | $0.1118 | $0.1648 | $0.1109 | $0.1644 | $1,098.81 | $6,720,083 |
| 2018-04-18 | $0.1645 | $0.1655 | $0.1140 | $0.1303 | $3,642.74 | $5,325,741 |
| 2018-04-19 | $0.1303 | $0.1594 | $0.1139 | $0.1506 | $3,761.91 | $6,159,746 |
| 2018-04-20 | $0.1507 | $0.1631 | $0.1120 | $0.1631 | $1,649.52 | $6,669,545 |
| 2018-04-21 | $0.1181 | $0.1687 | $0.1160 | $0.1615 | $1,416.12 | $6,603,878 |
| 2018-04-22 | $0.1615 | $0.1693 | $0.1161 | $0.1497 | $630.46 | $6,121,801 |
| 2018-04-23 | $0.1494 | $0.1786 | $0.1455 | $0.1462 | $68.42 | $5,946,522 |
| 2018-04-24 | $0.1463 | $0.1733 | $0.09834 | $0.1185 | $3,621.51 | $4,820,432 |
| 2018-04-25 | $0.1177 | $0.1697 | $0.05532 | $0.09366 | $2,039.70 | $3,809,425 |
| 2018-04-26 | $0.09444 | $0.1287 | $0.07085 | $0.1023 | $330.22 | $4,162,049 |
| 2018-04-27 | $0.1025 | $0.1706 | $0.04897 | $0.1155 | $5,099.77 | $4,696,541 |
| 2018-04-28 | $0.1151 | $0.1208 | $0.07017 | $0.1089 | $1,184.36 | $4,430,047 |
| 2018-04-29 | $0.1089 | $0.1760 | $0.08354 | $0.1451 | $653.54 | $5,900,723 |
| 2018-04-30 | $0.1450 | $0.1612 | $0.1193 | $0.1210 | $1,137.83 | $4,922,523 |