Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008968 | $0.008976 | $0.008117 | $0.008439 | $16.98 | $344,502 |
| 2019-01-02 | $0.008461 | $0.01112 | $0.008356 | $0.009562 | $160.36 | $390,331 |
| 2019-01-03 | $0.009564 | $0.01086 | $0.009052 | $0.01013 | $128.46 | $413,317 |
| 2019-01-04 | $0.01013 | $0.01026 | $0.01001 | $0.01022 | $12.60 | $417,270 |
| 2019-01-05 | $0.01020 | $0.01102 | $0.009713 | $0.01101 | $38.10 | $449,385 |
| 2019-01-06 | $0.01101 | $0.01176 | $0.01097 | $0.01171 | $0 | $478,080 |
| 2019-01-07 | $0.01171 | $0.01171 | $0.007950 | $0.008244 | $24.63 | $336,530 |
| 2019-01-08 | $0.008256 | $0.008455 | $0.008190 | $0.008376 | $5.13 | $341,917 |
| 2019-01-09 | $0.008391 | $0.009962 | $0.008275 | $0.009919 | $54.16 | $404,915 |
| 2019-01-10 | $0.009927 | $0.01437 | $0.008195 | $0.01214 | $391.19 | $495,589 |
| 2019-01-11 | $0.01214 | $0.01487 | $0.01208 | $0.01306 | $180.86 | $533,226 |
| 2019-01-12 | $0.01305 | $0.01536 | $0.01303 | $0.01356 | $153.46 | $553,724 |
| 2019-01-13 | $0.01355 | $0.01537 | $0.01188 | $0.01191 | $156.96 | $486,299 |
| 2019-01-14 | $0.01192 | $0.01438 | $0.01093 | $0.01343 | $99.87 | $548,186 |
| 2019-01-15 | $0.01342 | $0.01538 | $0.009784 | $0.009802 | $275.03 | $400,134 |
| 2019-01-16 | $0.009785 | $0.01511 | $0.009774 | $0.01190 | $143.54 | $485,822 |
| 2019-01-17 | $0.01190 | $0.01335 | $0.009115 | $0.01335 | $77.49 | $544,800 |
| 2019-01-18 | $0.01334 | $0.01336 | $0.009242 | $0.01016 | $65.57 | $414,735 |
| 2019-01-19 | $0.01016 | $0.01182 | $0.009565 | $0.01073 | $27.92 | $438,192 |
| 2019-01-20 | $0.01072 | $0.01088 | $0.009169 | $0.009745 | $106.93 | $397,815 |
| 2019-01-21 | $0.009756 | $0.01110 | $0.009070 | $0.009469 | $87.62 | $386,525 |
| 2019-01-22 | $0.009475 | $0.01084 | $0.009313 | $0.01081 | $61.85 | $441,379 |
| 2019-01-23 | $0.01081 | $0.01114 | $0.009551 | $0.009765 | $42.27 | $398,599 |
| 2019-01-24 | $0.009763 | $0.01098 | $0.009695 | $0.01038 | $36.68 | $423,554 |
| 2019-01-25 | $0.01040 | $0.01178 | $0.009982 | $0.01117 | $40.91 | $455,920 |
| 2019-01-26 | $0.01117 | $0.01118 | $0.01036 | $0.01038 | $96.49 | $423,599 |
| 2019-01-27 | $0.01038 | $0.01315 | $0.01012 | $0.01309 | $170.01 | $534,510 |
| 2019-01-28 | $0.01309 | $0.01311 | $0.01165 | $0.01306 | $35.76 | $533,265 |
| 2019-01-29 | $0.01307 | $0.01309 | $0.009912 | $0.01183 | $24.25 | $482,773 |
| 2019-01-30 | $0.01184 | $0.01326 | $0.01171 | $0.01320 | $14.85 | $538,975 |
| 2019-01-31 | $0.01320 | $0.01383 | $0.01214 | $0.01236 | $59.77 | $504,728 |