Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01238 | $0.01391 | $0.01170 | $0.01383 | $2.16 | $564,688 |
| 2019-02-02 | $0.01382 | $0.01407 | $0.01374 | $0.01402 | $8.66 | $572,272 |
| 2019-02-03 | $0.01402 | $0.01405 | $0.01030 | $0.01035 | $18.98 | $422,434 |
| 2019-02-04 | $0.01040 | $0.01264 | $0.01036 | $0.01254 | $171.17 | $511,737 |
| 2019-02-05 | $0.01250 | $0.01310 | $0.01230 | $0.01306 | $0 | $532,929 |
| 2019-02-06 | $0.01306 | $0.01306 | $0.01279 | $0.01285 | $226.55 | $524,402 |
| 2019-02-07 | $0.01285 | $0.01532 | $0.01283 | $0.01525 | $33.22 | $622,584 |
| 2019-02-08 | $0.01526 | $0.01701 | $0.01519 | $0.01687 | $1.78 | $688,853 |
| 2019-02-09 | $0.01685 | $0.01696 | $0.01675 | $0.01686 | $31.45 | $688,156 |
| 2019-02-10 | $0.01688 | $0.01702 | $0.01676 | $0.01702 | $1.63 | $694,626 |
| 2019-02-11 | $0.01700 | $0.01700 | $0.01232 | $0.01246 | $11.69 | $508,636 |
| 2019-02-12 | $0.01248 | $0.01350 | $0.01113 | $0.01342 | $13.41 | $547,803 |
| 2019-02-13 | $0.01342 | $0.02182 | $0.01339 | $0.02177 | $129.16 | $888,659 |
| 2019-02-14 | $0.02173 | $0.02184 | $0.02161 | $0.02174 | $0 | $887,469 |
| 2019-02-15 | $0.02174 | $0.02174 | $0.02174 | $0.02174 | $0 | $887,469 |
| 2019-02-16 | $0.02174 | $0.02174 | $0.02174 | $0.02174 | $0 | $887,469 |
| 2019-02-17 | $0.02174 | $0.02174 | $0.02174 | $0.02174 | $0 | $887,469 |
| 2019-02-18 | $0.02174 | $0.02174 | $0.02174 | $0.02174 | $0 | $887,469 |
| 2019-02-19 | $0.02174 | $0.02174 | $0.02174 | $0.02174 | $0 | $887,469 |
| 2019-02-20 | $0.02174 | $0.02174 | $0.01652 | $0.01670 | $46.99 | $681,541 |
| 2019-02-21 | $0.01669 | $0.01965 | $0.01646 | $0.01736 | $99.11 | $708,665 |
| 2019-02-22 | $0.01733 | $0.01842 | $0.01659 | $0.01753 | $44.08 | $715,748 |
| 2019-02-23 | $0.01750 | $0.01799 | $0.01734 | $0.01799 | $0 | $734,534 |
| 2019-02-24 | $0.01799 | $0.02078 | $0.01607 | $0.01763 | $103.37 | $719,868 |
| 2019-02-25 | $0.01767 | $0.01989 | $0.01598 | $0.01717 | $314.95 | $701,016 |
| 2019-02-26 | $0.01712 | $0.01930 | $0.01608 | $0.01695 | $340.99 | $691,932 |
| 2019-02-27 | $0.01697 | $0.01872 | $0.01573 | $0.01829 | $254.89 | $746,671 |
| 2019-02-28 | $0.01831 | $0.02065 | $0.01596 | $0.01604 | $364.97 | $654,837 |