Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01602 | $0.02089 | $0.01602 | $0.01666 | $209.08 | $680,143 |
| 2019-03-02 | $0.01665 | $0.02014 | $0.01600 | $0.01772 | $276.70 | $723,339 |
| 2019-03-03 | $0.01770 | $0.02163 | $0.01600 | $0.01747 | $292.79 | $713,342 |
| 2019-03-04 | $0.01745 | $0.02084 | $0.01557 | $0.01996 | $183.71 | $814,883 |
| 2019-03-05 | $0.01998 | $0.02449 | $0.01556 | $0.01835 | $599.65 | $748,960 |
| 2019-03-06 | $0.01832 | $0.02398 | $0.01621 | $0.01705 | $672.33 | $695,992 |
| 2019-03-07 | $0.01705 | $0.02130 | $0.01624 | $0.01770 | $381.48 | $722,327 |
| 2019-03-08 | $0.01728 | $0.02076 | $0.01622 | $0.01828 | $549.36 | $746,354 |
| 2019-03-09 | $0.01827 | $0.02129 | $0.01619 | $0.01735 | $594.30 | $708,432 |
| 2019-03-10 | $0.01738 | $0.02361 | $0.01638 | $0.01709 | $707.86 | $697,450 |
| 2019-03-11 | $0.01710 | $0.02237 | $0.01629 | $0.01629 | $494.01 | $664,869 |
| 2019-03-12 | $0.01630 | $0.01966 | $0.01610 | $0.01752 | $385.94 | $715,250 |
| 2019-03-13 | $0.01756 | $0.01777 | $0.01617 | $0.01724 | $478.06 | $703,629 |
| 2019-03-14 | $0.01723 | $0.02120 | $0.01620 | $0.02039 | $644.55 | $832,255 |
| 2019-03-15 | $0.02037 | $0.02235 | $0.01694 | $0.01701 | $416.02 | $694,410 |
| 2019-03-16 | $0.01701 | $0.02130 | $0.01701 | $0.01814 | $152.29 | $740,322 |
| 2019-03-17 | $0.01959 | $0.02429 | $0.01725 | $0.02364 | $300.23 | $965,023 |
| 2019-03-18 | $0.02366 | $0.02402 | $0.01749 | $0.01921 | $103.29 | $784,101 |
| 2019-03-19 | $0.01922 | $0.02349 | $0.01763 | $0.02064 | $133.12 | $842,715 |
| 2019-03-20 | $0.02066 | $0.02399 | $0.01734 | $0.02111 | $125.84 | $861,850 |
| 2019-03-21 | $0.02118 | $0.02393 | $0.02104 | $0.02185 | $107.23 | $891,900 |
| 2019-03-22 | $0.02181 | $0.02419 | $0.02055 | $0.02411 | $42.18 | $984,234 |
| 2019-03-23 | $0.02410 | $0.02523 | $0.02044 | $0.02056 | $22.92 | $839,381 |
| 2019-03-24 | $0.02054 | $0.02058 | $0.02041 | $0.02047 | $0 | $835,593 |
| 2019-03-25 | $0.02047 | $0.02486 | $0.02047 | $0.02377 | $85.80 | $970,113 |
| 2019-03-26 | $0.02372 | $0.02677 | $0.02343 | $0.02359 | $25.40 | $962,969 |
| 2019-03-27 | $0.02360 | $0.02772 | $0.02354 | $0.02771 | $5.98 | $1,131,079 |
| 2019-03-28 | $0.02771 | $0.02864 | $0.02390 | $0.02409 | $16.65 | $983,569 |
| 2019-03-29 | $0.02409 | $0.02438 | $0.02387 | $0.02427 | $0 | $990,574 |
| 2019-03-30 | $0.02427 | $0.02427 | $0.02427 | $0.02427 | $0 | $990,574 |
| 2019-03-31 | $0.02427 | $0.02427 | $0.02427 | $0.02427 | $0 | $990,574 |