Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1211 | $0.1464 | $0.1169 | $0.1326 | $15.81 | $5,394,703 |
| 2018-05-02 | $0.1324 | $0.1328 | $0.1177 | $0.1323 | $63.22 | $5,379,491 |
| 2018-05-03 | $0.1323 | $0.1391 | $0.09437 | $0.1098 | $1,402.37 | $4,465,962 |
| 2018-05-04 | $0.1098 | $0.1100 | $0.09360 | $0.09406 | $808.07 | $3,825,881 |
| 2018-05-05 | $0.09402 | $0.1085 | $0.09387 | $0.1056 | $216.93 | $4,294,604 |
| 2018-05-06 | $0.1057 | $0.1110 | $0.1015 | $0.1109 | $364.23 | $4,509,157 |
| 2018-05-07 | $0.1109 | $0.1493 | $0.1063 | $0.1241 | $346.76 | $5,048,733 |
| 2018-05-08 | $0.1247 | $0.1297 | $0.08872 | $0.08909 | $4.83 | $3,623,616 |
| 2018-05-09 | $0.08895 | $0.1049 | $0.08696 | $0.09558 | $190.72 | $3,887,392 |
| 2018-05-10 | $0.09555 | $0.1098 | $0.09555 | $0.1050 | $277.95 | $4,271,461 |
| 2018-05-11 | $0.1051 | $0.1051 | $0.08557 | $0.08613 | $34.50 | $3,503,352 |
| 2018-05-12 | $0.08588 | $0.09318 | $0.08425 | $0.09318 | $201.29 | $3,789,857 |
| 2018-05-13 | $0.09314 | $0.09547 | $0.07404 | $0.07615 | $43.01 | $3,097,128 |
| 2018-05-14 | $0.07613 | $0.09884 | $0.07295 | $0.09697 | $23.42 | $3,944,254 |
| 2018-05-15 | $0.09681 | $0.09787 | $0.04840 | $0.09340 | $1,676.75 | $3,798,980 |
| 2018-05-16 | $0.09335 | $0.09342 | $0.08135 | $0.08472 | $504.28 | $3,445,713 |
| 2018-05-17 | $0.08477 | $0.09200 | $0.08371 | $0.08548 | $102.93 | $3,476,682 |
| 2018-05-18 | $0.08555 | $0.08663 | $0.08210 | $0.08364 | $53.53 | $3,401,859 |
| 2018-05-19 | $0.08363 | $0.08493 | $0.08297 | $0.08386 | $279.20 | $3,410,893 |
| 2018-05-20 | $0.08392 | $0.08913 | $0.07802 | $0.08845 | $289.55 | $3,597,576 |
| 2018-05-21 | $0.08856 | $0.09393 | $0.08487 | $0.08561 | $11.95 | $3,481,884 |
| 2018-05-22 | $0.08559 | $0.08566 | $0.07975 | $0.08020 | $29.89 | $3,261,922 |
| 2018-05-23 | $0.08011 | $0.08767 | $0.07855 | $0.08654 | $6.47 | $3,520,004 |
| 2018-05-24 | $0.08632 | $0.08864 | $0.06036 | $0.06922 | $553.59 | $2,815,443 |
| 2018-05-25 | $0.06935 | $0.07017 | $0.05899 | $0.05975 | $27.23 | $2,430,134 |
| 2018-05-26 | $0.05967 | $0.06091 | $0.05827 | $0.05858 | $11.72 | $2,382,717 |
| 2018-05-27 | $0.05861 | $0.05916 | $0.05780 | $0.05899 | $191.27 | $2,399,344 |
| 2018-05-28 | $0.05900 | $0.08351 | $0.05694 | $0.05711 | $8.36 | $2,322,829 |
| 2018-05-29 | $0.05709 | $0.07601 | $0.05678 | $0.07557 | $1.75 | $3,073,521 |
| 2018-05-30 | $0.07562 | $0.07648 | $0.06136 | $0.06198 | $53.49 | $2,520,767 |
| 2018-05-31 | $0.06196 | $0.07108 | $0.06167 | $0.07108 | $14.79 | $2,890,897 |