Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02303 | $0.06044 | $0.02283 | $0.03175 | $7.05 | $1,294,083 |
| 2018-07-02 | $0.03175 | $0.06495 | $0.03142 | $0.06455 | $1.16 | $2,631,113 |
| 2018-07-03 | $0.06425 | $0.06468 | $0.03602 | $0.04323 | $88.29 | $1,762,216 |
| 2018-07-04 | $0.04322 | $0.04392 | $0.04171 | $0.04175 | $23.15 | $1,701,831 |
| 2018-07-05 | $0.04184 | $0.06824 | $0.03816 | $0.06519 | $487.95 | $2,657,274 |
| 2018-07-06 | $0.06518 | $0.06605 | $0.06441 | $0.06605 | $225.97 | $2,692,431 |
| 2018-07-07 | $0.06594 | $0.06603 | $0.06238 | $0.06353 | $9.24 | $2,589,443 |
| 2018-07-08 | $0.06415 | $0.06442 | $0.06382 | $0.06393 | $9.78 | $2,606,028 |
| 2018-07-09 | $0.06392 | $0.06754 | $0.06370 | $0.06662 | $260.08 | $2,715,535 |
| 2018-07-10 | $0.06657 | $0.06670 | $0.04266 | $0.04619 | $22.06 | $1,882,630 |
| 2018-07-11 | $0.04619 | $0.06010 | $0.03842 | $0.05460 | $65.10 | $2,225,620 |
| 2018-07-12 | $0.05458 | $0.07145 | $0.02471 | $0.04690 | $900.06 | $1,911,660 |
| 2018-07-13 | $0.04694 | $0.09990 | $0.03908 | $0.08578 | $963.51 | $3,496,420 |
| 2018-07-14 | $0.08554 | $0.08554 | $0.01864 | $0.02860 | $526.00 | $1,165,635 |
| 2018-07-15 | $0.02859 | $0.04079 | $0.01542 | $0.03496 | $987.25 | $1,425,018 |
| 2018-07-16 | $0.03500 | $0.04775 | $0.02053 | $0.03787 | $280.67 | $1,543,484 |
| 2018-07-17 | $0.03777 | $0.05139 | $0.03745 | $0.05086 | $17.55 | $2,072,963 |
| 2018-07-18 | $0.05083 | $0.05647 | $0.02319 | $0.05635 | $1,689.13 | $2,296,961 |
| 2018-07-19 | $0.04431 | $0.08045 | $0.03913 | $0.06685 | $767.38 | $2,724,971 |
| 2018-07-20 | $0.06689 | $0.06689 | $0.04007 | $0.04457 | $479.07 | $1,816,596 |
| 2018-07-21 | $0.04456 | $0.04593 | $0.02304 | $0.02718 | $290.65 | $1,107,733 |
| 2018-07-22 | $0.02717 | $0.06388 | $0.02590 | $0.03110 | $704.63 | $1,267,564 |
| 2018-07-23 | $0.03698 | $0.04458 | $0.03684 | $0.04415 | $74.83 | $1,799,708 |
| 2018-07-24 | $0.04422 | $0.04757 | $0.04412 | $0.04693 | $2.93 | $1,912,806 |
| 2018-07-25 | $0.02463 | $0.02498 | $0.02431 | $0.02460 | $5.86 | $1,002,930 |
| 2018-07-26 | $0.02460 | $0.02496 | $0.02460 | $0.02467 | $5.87 | $1,005,731 |
| 2018-07-27 | $0.02782 | $0.02918 | $0.02762 | $0.02879 | $7.19 | $1,175,053 |
| 2018-07-28 | $0.02885 | $0.02896 | $0.02475 | $0.02505 | $237.49 | $1,022,533 |
| 2018-07-29 | $0.02515 | $0.02532 | $0.02515 | $0.02530 | $239.92 | $1,032,971 |
| 2018-07-31 | $0.02493 | $0.02493 | $0.02345 | $0.02368 | $34.09 | $966,800 |