Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02819 | $0.03071 | $0.02168 | $0.02343 | $268.14 | $956,362 |
| 2018-09-02 | $0.02294 | $0.03256 | $0.02291 | $0.02826 | $924.94 | $1,153,691 |
| 2018-09-03 | $0.02826 | $0.03012 | $0.02717 | $0.02987 | $166.61 | $1,219,282 |
| 2018-09-04 | $0.02987 | $0.03212 | $0.02336 | $0.02759 | $260.50 | $1,126,165 |
| 2018-09-05 | $0.02761 | $0.03159 | $0.02452 | $0.02480 | $144.57 | $1,012,454 |
| 2018-09-06 | $0.02485 | $0.02728 | $0.01960 | $0.02311 | $227.37 | $943,242 |
| 2018-09-07 | $0.02308 | $0.02525 | $0.01748 | $0.02065 | $195.91 | $842,782 |
| 2018-09-08 | $0.02067 | $0.02095 | $0.01662 | $0.01672 | $134.22 | $682,347 |
| 2018-09-09 | $0.01671 | $0.02608 | $0.01667 | $0.01691 | $142.80 | $690,377 |
| 2018-09-10 | $0.01690 | $0.03417 | $0.01690 | $0.01743 | $92.20 | $711,326 |
| 2018-09-11 | $0.01745 | $0.01885 | $0.01356 | $0.01825 | $418.87 | $744,987 |
| 2018-09-12 | $0.01825 | $0.01829 | $0.005436 | $0.01606 | $247.48 | $655,622 |
| 2018-09-13 | $0.01607 | $0.01629 | $0.01326 | $0.01451 | $102.87 | $592,174 |
| 2018-09-14 | $0.01450 | $0.01469 | $0.01157 | $0.01163 | $70.93 | $474,932 |
| 2018-09-15 | $0.01162 | $0.01525 | $0.01159 | $0.01311 | $61.23 | $535,282 |
| 2018-09-16 | $0.01315 | $0.01643 | $0.01182 | $0.01494 | $87.17 | $609,906 |
| 2018-09-17 | $0.01498 | $0.01622 | $0.01179 | $0.01466 | $88.21 | $598,534 |
| 2018-09-18 | $0.01466 | $0.01558 | $0.01149 | $0.01238 | $76.02 | $505,380 |
| 2018-09-19 | $0.009529 | $0.01550 | $0.005765 | $0.01322 | $58.61 | $539,694 |
| 2018-09-20 | $0.01323 | $0.03284 | $0.01094 | $0.03284 | $200.22 | $1,340,537 |
| 2018-09-21 | $0.03285 | $0.04746 | $0.01665 | $0.04577 | $531.29 | $1,868,434 |
| 2018-09-22 | $0.04581 | $0.04603 | $0.01346 | $0.01800 | $83.46 | $734,839 |
| 2018-09-23 | $0.01801 | $0.01939 | $0.01563 | $0.01626 | $84.96 | $663,892 |
| 2018-09-24 | $0.01627 | $0.01908 | $0.01492 | $0.01753 | $33.05 | $715,490 |
| 2018-09-25 | $0.01751 | $0.01851 | $0.01284 | $0.01724 | $100.72 | $703,558 |
| 2018-09-26 | $0.01721 | $0.01886 | $0.01060 | $0.01864 | $234.96 | $760,826 |
| 2018-09-27 | $0.01866 | $0.01878 | $0.01186 | $0.01349 | $84.86 | $550,496 |
| 2018-09-28 | $0.01349 | $0.01878 | $0.01349 | $0.01705 | $73.83 | $695,953 |
| 2018-09-29 | $0.01704 | $0.01909 | $0.01617 | $0.01782 | $148.63 | $727,446 |
| 2018-09-30 | $0.01781 | $0.01861 | $0.01700 | $0.01767 | $137.87 | $721,466 |