Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008047 | $0.009238 | $0.007517 | $0.008599 | $18.02 | $351,012 |
| 2018-12-02 | $0.008592 | $0.009074 | $0.007990 | $0.007990 | $110.10 | $326,164 |
| 2018-12-03 | $0.008036 | $0.009155 | $0.006996 | $0.007056 | $158.38 | $288,040 |
| 2018-12-04 | $0.007052 | $0.009357 | $0.007038 | $0.007373 | $119.49 | $300,980 |
| 2018-12-05 | $0.007375 | $0.009201 | $0.006825 | $0.007349 | $127.98 | $299,984 |
| 2018-12-06 | $0.007346 | $0.007926 | $0.006888 | $0.007033 | $90.03 | $287,110 |
| 2018-12-07 | $0.007021 | $0.007134 | $0.006357 | $0.006635 | $40.77 | $270,828 |
| 2018-12-08 | $0.006630 | $0.006780 | $0.006181 | $0.006370 | $23.51 | $260,035 |
| 2018-12-09 | $0.006352 | $0.01059 | $0.006271 | $0.008934 | $117.59 | $364,679 |
| 2018-12-10 | $0.008919 | $0.009017 | $0.006832 | $0.006899 | $6.49 | $281,640 |
| 2018-12-11 | $0.006894 | $0.009951 | $0.006214 | $0.007260 | $140.66 | $296,366 |
| 2018-12-12 | $0.007251 | $0.009498 | $0.006439 | $0.008687 | $119.68 | $354,608 |
| 2018-12-13 | $0.008691 | $0.009680 | $0.007888 | $0.008900 | $172.77 | $363,315 |
| 2018-12-14 | $0.009087 | $0.009962 | $0.008606 | $0.009715 | $86.66 | $396,574 |
| 2018-12-15 | $0.009722 | $0.009822 | $0.008728 | $0.009673 | $20.74 | $394,866 |
| 2018-12-16 | $0.009672 | $0.01033 | $0.008381 | $0.009622 | $134.55 | $392,771 |
| 2018-12-17 | $0.009625 | $0.01353 | $0.007973 | $0.009718 | $323.10 | $396,697 |
| 2018-12-18 | $0.009720 | $0.01537 | $0.009234 | $0.01537 | $250.34 | $627,448 |
| 2018-12-19 | $0.01542 | $0.01597 | $0.01188 | $0.01287 | $184.68 | $525,445 |
| 2018-12-20 | $0.01284 | $0.01384 | $0.01259 | $0.01363 | $42.15 | $556,532 |
| 2018-12-21 | $0.01359 | $0.01762 | $0.01242 | $0.01418 | $292.29 | $578,657 |
| 2018-12-22 | $0.01419 | $0.01587 | $0.01403 | $0.01582 | $78.05 | $645,860 |
| 2018-12-23 | $0.01589 | $0.01757 | $0.01367 | $0.01757 | $0 | $717,268 |
| 2018-12-24 | $0.01757 | $0.01779 | $0.01142 | $0.01598 | $254.11 | $652,232 |
| 2018-12-25 | $0.01601 | $0.01601 | $0.01081 | $0.01223 | $210.62 | $499,154 |
| 2018-12-26 | $0.01223 | $0.01377 | $0.01080 | $0.01248 | $138.96 | $509,396 |
| 2018-12-27 | $0.01246 | $0.01372 | $0.01046 | $0.01174 | $140.90 | $479,314 |
| 2018-12-28 | $0.01175 | $0.01181 | $0.008345 | $0.009387 | $261.04 | $383,189 |
| 2018-12-29 | $0.009402 | $0.009741 | $0.008819 | $0.008824 | $0 | $360,188 |
| 2018-12-30 | $0.008824 | $0.009728 | $0.008399 | $0.008460 | $53.75 | $345,339 |
| 2018-12-31 | $0.008470 | $0.009648 | $0.008278 | $0.008950 | $67.26 | $365,353 |