Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01762 | $0.01861 | $0.01593 | $0.01602 | $123.97 | $654,001 |
| 2018-10-02 | $0.01598 | $0.01894 | $0.01545 | $0.01728 | $111.89 | $705,550 |
| 2018-10-03 | $0.01729 | $0.02600 | $0.01705 | $0.02554 | $205.69 | $1,042,552 |
| 2018-10-04 | $0.02557 | $0.02846 | $0.01871 | $0.02068 | $119.82 | $844,068 |
| 2018-10-05 | $0.02073 | $0.02865 | $0.01873 | $0.01903 | $383.08 | $776,905 |
| 2018-10-06 | $0.01907 | $0.02017 | $0.01891 | $0.02000 | $1,095.07 | $816,236 |
| 2018-10-07 | $0.02007 | $0.02010 | $0.01793 | $0.01906 | $132.33 | $778,011 |
| 2018-10-08 | $0.01915 | $0.02029 | $0.01797 | $0.02015 | $130.38 | $822,351 |
| 2018-10-09 | $0.02022 | $0.02036 | $0.01849 | $0.01931 | $152.13 | $788,306 |
| 2018-10-10 | $0.01924 | $0.01930 | $0.01379 | $0.01866 | $117.49 | $761,675 |
| 2018-10-11 | $0.01860 | $0.01913 | $0.01665 | $0.01752 | $106.14 | $715,257 |
| 2018-10-12 | $0.01750 | $0.01825 | $0.01661 | $0.01738 | $14.97 | $709,542 |
| 2018-10-13 | $0.01738 | $0.01973 | $0.01724 | $0.01962 | $6.81 | $801,063 |
| 2018-10-14 | $0.01963 | $0.01993 | $0.01924 | $0.01953 | $95.04 | $797,295 |
| 2018-10-15 | $0.01955 | $0.02209 | $0.01845 | $0.01883 | $206.00 | $768,798 |
| 2018-10-16 | $0.01882 | $0.01923 | $0.01693 | $0.01861 | $152.16 | $759,658 |
| 2018-10-17 | $0.01867 | $0.01872 | $0.01313 | $0.01450 | $363.67 | $591,978 |
| 2018-10-18 | $0.01456 | $0.01699 | $0.01424 | $0.01460 | $452.74 | $596,015 |
| 2018-10-19 | $0.01460 | $0.01740 | $0.01425 | $0.01425 | $196.81 | $581,879 |
| 2018-10-20 | $0.01426 | $0.01479 | $0.01372 | $0.01439 | $474.28 | $587,251 |
| 2018-10-21 | $0.01439 | $0.02770 | $0.01206 | $0.02759 | $221.51 | $1,126,219 |
| 2018-10-22 | $0.02758 | $0.02865 | $0.02032 | $0.02033 | $456.92 | $829,911 |
| 2018-10-23 | $0.02033 | $0.02076 | $0.01764 | $0.01772 | $43.88 | $723,524 |
| 2018-10-24 | $0.01764 | $0.02190 | $0.01644 | $0.01702 | $232.94 | $694,839 |
| 2018-10-25 | $0.01703 | $0.01709 | $0.01322 | $0.01323 | $122.44 | $540,111 |
| 2018-10-26 | $0.01321 | $0.01456 | $0.01285 | $0.01455 | $5.87 | $594,031 |
| 2018-10-27 | $0.01450 | $0.01459 | $0.01446 | $0.01448 | $3.61 | $591,259 |
| 2018-10-28 | $0.01456 | $0.02752 | $0.01447 | $0.02749 | $23.68 | $1,122,051 |
| 2018-10-29 | $0.02735 | $0.02747 | $0.02725 | $0.02739 | $0 | $1,118,156 |
| 2018-10-30 | $0.02739 | $0.02739 | $0.01414 | $0.01417 | $17.02 | $578,262 |
| 2018-10-31 | $0.01421 | $0.01423 | $0.01415 | $0.01415 | $12.90 | $577,466 |