Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02371 | $0.02372 | $0.02321 | $0.02321 | $33.41 | $947,374 |
| 2018-08-03 | $0.06029 | $0.06272 | $0.05984 | $0.06241 | $158.77 | $2,547,548 |
| 2018-08-04 | $0.06250 | $0.06302 | $0.05867 | $0.05885 | $4.30 | $2,402,148 |
| 2018-08-07 | $0.03254 | $0.03254 | $0.02056 | $0.02130 | $167.51 | $869,410 |
| 2018-08-08 | $0.02233 | $0.03557 | $0.01911 | $0.01924 | $500.08 | $785,551 |
| 2018-08-09 | $0.01929 | $0.05082 | $0.01929 | $0.02114 | $341.88 | $863,115 |
| 2018-08-10 | $0.02112 | $0.02473 | $0.01857 | $0.01886 | $212.03 | $769,957 |
| 2018-08-11 | $0.01884 | $0.02733 | $0.01867 | $0.02384 | $165.28 | $973,258 |
| 2018-08-12 | $0.02377 | $0.02589 | $0.01911 | $0.01936 | $180.52 | $790,156 |
| 2018-08-13 | $0.01935 | $0.02398 | $0.01877 | $0.02251 | $183.72 | $918,844 |
| 2018-08-14 | $0.02249 | $0.03008 | $0.01943 | $0.02834 | $93.19 | $1,156,981 |
| 2018-08-15 | $0.02832 | $0.02955 | $0.02053 | $0.02287 | $102.14 | $933,666 |
| 2018-08-16 | $0.02284 | $0.02392 | $0.01976 | $0.02167 | $53.44 | $884,705 |
| 2018-08-17 | $0.02167 | $0.03363 | $0.02162 | $0.03255 | $107.75 | $1,328,584 |
| 2018-08-18 | $0.03262 | $0.03803 | $0.03143 | $0.03777 | $34.63 | $1,541,772 |
| 2018-08-19 | $0.03778 | $0.03802 | $0.03106 | $0.03592 | $94.16 | $1,466,417 |
| 2018-08-20 | $0.03586 | $0.03824 | $0.02929 | $0.03176 | $247.90 | $1,296,434 |
| 2018-08-21 | $0.03171 | $0.03216 | $0.02860 | $0.03164 | $122.69 | $1,291,633 |
| 2018-08-22 | $0.03022 | $0.03384 | $0.02405 | $0.03170 | $205.38 | $1,294,152 |
| 2018-08-23 | $0.03171 | $0.03644 | $0.03001 | $0.03379 | $65.16 | $1,379,403 |
| 2018-08-24 | $0.03382 | $0.03619 | $0.02899 | $0.03328 | $151.47 | $1,358,710 |
| 2018-08-25 | $0.03322 | $0.03755 | $0.03322 | $0.03660 | $458.88 | $1,494,244 |
| 2018-08-26 | $0.03668 | $0.05252 | $0.02447 | $0.02592 | $896.66 | $1,058,019 |
| 2018-08-27 | $0.02586 | $0.04987 | $0.02546 | $0.04822 | $340.16 | $1,968,400 |
| 2018-08-28 | $0.04813 | $0.05113 | $0.02953 | $0.03174 | $132.94 | $1,295,732 |
| 2018-08-29 | $0.03177 | $0.03278 | $0.02527 | $0.02971 | $141.51 | $1,212,886 |
| 2018-08-30 | $0.02973 | $0.03043 | $0.02263 | $0.02578 | $137.18 | $1,052,520 |
| 2018-08-31 | $0.02581 | $0.04008 | $0.02260 | $0.02822 | $177.13 | $1,152,066 |