Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-03 | $0.05584 | $0.06355 | $0.04765 | $0.04785 | $323.23 | $1,946,317 |
| 2018-06-04 | $0.04787 | $0.06424 | $0.04138 | $0.06389 | $110.33 | $2,598,592 |
| 2018-06-05 | $0.06392 | $0.06399 | $0.06289 | $0.06365 | $109.92 | $2,588,969 |
| 2018-06-06 | $0.07827 | $0.07997 | $0.07801 | $0.07956 | $193.43 | $3,235,874 |
| 2018-06-07 | $0.07963 | $0.08058 | $0.07963 | $0.08004 | $194.62 | $3,262,725 |
| 2018-06-09 | $0.07234 | $0.07239 | $0.07121 | $0.07121 | $3.55 | $2,902,705 |
| 2018-06-10 | $0.07130 | $0.07130 | $0.06333 | $0.06392 | $3.18 | $2,605,592 |
| 2018-06-14 | $0.06948 | $0.06955 | $0.06903 | $0.06954 | $1.93 | $2,834,657 |
| 2018-06-15 | $0.06943 | $0.06951 | $0.05519 | $0.05550 | $14.32 | $2,262,126 |
| 2018-06-16 | $0.05529 | $0.06836 | $0.05520 | $0.06771 | $499.92 | $2,760,018 |
| 2018-06-17 | $0.06789 | $0.06835 | $0.03530 | $0.03542 | $591.80 | $1,443,842 |
| 2018-06-18 | $0.03530 | $0.04890 | $0.03501 | $0.04855 | $32.67 | $1,979,019 |
| 2018-06-19 | $0.04852 | $0.04865 | $0.04827 | $0.04840 | $32.57 | $1,973,056 |
| 2018-06-20 | $0.03712 | $0.03803 | $0.03698 | $0.03780 | $13.25 | $1,540,810 |
| 2018-06-21 | $0.03781 | $0.03817 | $0.03773 | $0.03791 | $3.85 | $1,545,371 |
| 2018-06-22 | $0.03787 | $0.03794 | $0.03736 | $0.03763 | $3.82 | $1,533,718 |
| 2018-06-25 | $0.03598 | $0.03695 | $0.03567 | $0.03655 | $6.37 | $1,489,899 |
| 2018-06-26 | $0.03655 | $0.03669 | $0.03555 | $0.03558 | $6.20 | $1,450,486 |
| 2018-06-27 | $0.03557 | $0.03578 | $0.03534 | $0.03550 | $6.18 | $1,446,981 |
| 2018-06-30 | $0.04227 | $0.04239 | $0.02284 | $0.02302 | $276.31 | $938,527 |