Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01415 | $0.02037 | $0.01415 | $0.02037 | $77.31 | $831,446 |
| 2018-11-02 | $0.02037 | $0.02662 | $0.01760 | $0.01760 | $217.67 | $718,266 |
| 2018-11-03 | $0.01760 | $0.02092 | $0.01672 | $0.01977 | $43.54 | $806,876 |
| 2018-11-04 | $0.01977 | $0.01977 | $0.01964 | $0.01974 | $0 | $805,876 |
| 2018-11-05 | $0.01974 | $0.01974 | $0.01974 | $0.01974 | $0 | $805,876 |
| 2018-11-06 | $0.01974 | $0.01974 | $0.01221 | $0.01231 | $96.88 | $501,343 |
| 2018-11-07 | $0.01231 | $0.01398 | $0.006522 | $0.01373 | $1,292.36 | $560,395 |
| 2018-11-08 | $0.01372 | $0.01418 | $0.01254 | $0.01255 | $157.70 | $512,373 |
| 2018-11-09 | $0.01255 | $0.01554 | $0.01236 | $0.01398 | $86.01 | $570,645 |
| 2018-11-10 | $0.01398 | $0.01407 | $0.01301 | $0.01310 | $53.88 | $534,584 |
| 2018-11-11 | $0.01309 | $0.01339 | $0.01215 | $0.01266 | $89.04 | $516,635 |
| 2018-11-12 | $0.01273 | $0.01550 | $0.01200 | $0.01342 | $73.81 | $547,903 |
| 2018-11-13 | $0.01336 | $0.01720 | $0.01329 | $0.01633 | $264.44 | $666,631 |
| 2018-11-14 | $0.01628 | $0.01634 | $0.01190 | $0.01289 | $181.67 | $526,211 |
| 2018-11-15 | $0.01296 | $0.01403 | $0.01075 | $0.01102 | $200.01 | $449,864 |
| 2018-11-16 | $0.01102 | $0.01451 | $0.01096 | $0.01146 | $131.80 | $467,939 |
| 2018-11-17 | $0.01110 | $0.01348 | $0.01097 | $0.01269 | $37.94 | $518,206 |
| 2018-11-18 | $0.01274 | $0.01483 | $0.01198 | $0.01399 | $98.51 | $570,894 |
| 2018-11-19 | $0.01399 | $0.01399 | $0.01053 | $0.01109 | $125.24 | $452,521 |
| 2018-11-20 | $0.01102 | $0.01121 | $0.007812 | $0.009502 | $136.26 | $387,876 |
| 2018-11-21 | $0.009509 | $0.01002 | $0.008291 | $0.009128 | $83.31 | $372,616 |
| 2018-11-22 | $0.009095 | $0.01090 | $0.008693 | $0.008716 | $40.45 | $355,803 |
| 2018-11-23 | $0.008672 | $0.01022 | $0.008375 | $0.009582 | $24.76 | $391,146 |
| 2018-11-24 | $0.009575 | $0.01062 | $0.008669 | $0.008930 | $27.79 | $364,538 |
| 2018-11-25 | $0.008934 | $0.008986 | $0.008230 | $0.008899 | $0 | $363,273 |
| 2018-11-26 | $0.008899 | $0.008899 | $0.008899 | $0.008899 | $0 | $363,273 |
| 2018-11-27 | $0.008899 | $0.008899 | $0.006663 | $0.007376 | $36.88 | $301,079 |
| 2018-11-28 | $0.007383 | $0.009377 | $0.006968 | $0.008162 | $247.50 | $333,171 |
| 2018-11-29 | $0.008195 | $0.009440 | $0.008195 | $0.008599 | $191.31 | $351,032 |
| 2018-11-30 | $0.008619 | $0.009072 | $0.007396 | $0.008025 | $150.18 | $327,570 |