Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02427 | $0.02427 | $0.02353 | $0.02373 | $1.16 | $968,867 |
| 2019-04-02 | $0.02376 | $0.03337 | $0.02372 | $0.03286 | $60.49 | $1,341,328 |
| 2019-04-03 | $0.03288 | $0.03403 | $0.02051 | $0.02085 | $1,245.03 | $851,144 |
| 2019-04-04 | $0.02086 | $0.02384 | $0.02003 | $0.02340 | $338.79 | $955,336 |
| 2019-04-05 | $0.02340 | $0.02366 | $0.01979 | $0.02016 | $1,015.15 | $822,837 |
| 2019-04-06 | $0.02016 | $0.02085 | $0.01997 | $0.02022 | $50.03 | $825,238 |
| 2019-04-07 | $0.02020 | $0.02678 | $0.02019 | $0.02389 | $178.86 | $975,141 |
| 2019-04-08 | $0.02389 | $0.02444 | $0.02360 | $0.02393 | $0 | $976,994 |
| 2019-04-09 | $0.02393 | $0.02865 | $0.01443 | $0.02546 | $379.64 | $1,039,236 |
| 2019-04-10 | $0.02545 | $0.02807 | $0.02524 | $0.02535 | $0 | $1,034,984 |
| 2019-04-11 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $1,034,984 |
| 2019-04-12 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $1,034,984 |
| 2019-04-13 | $0.02535 | $0.02552 | $0.02370 | $0.02541 | $77.37 | $1,037,224 |
| 2019-04-14 | $0.02541 | $0.02589 | $0.02518 | $0.02577 | $0.5154 | $1,052,031 |
| 2019-04-15 | $0.02577 | $0.02584 | $0.02576 | $0.02578 | $0 | $1,052,384 |
| 2019-04-16 | $0.02578 | $0.02578 | $0.02578 | $0.02578 | $0 | $1,052,384 |
| 2019-04-17 | $0.02578 | $0.02627 | $0.02578 | $0.02615 | $33.32 | $1,067,503 |
| 2019-04-18 | $0.02615 | $0.02654 | $0.01669 | $0.02642 | $1.07 | $1,078,447 |
| 2019-04-19 | $0.02642 | $0.02642 | $0.02606 | $0.02629 | $0 | $1,073,072 |
| 2019-04-20 | $0.02629 | $0.02629 | $0.02130 | $0.02147 | $0.7516 | $876,552 |
| 2019-04-21 | $0.02148 | $0.02157 | $0.02113 | $0.02130 | $0 | $869,293 |
| 2019-04-22 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $869,293 |
| 2019-04-23 | $0.02130 | $0.02294 | $0.02130 | $0.02268 | $32.92 | $925,777 |
| 2019-04-24 | $0.02266 | $0.02727 | $0.02231 | $0.02710 | $27.61 | $1,106,282 |
| 2019-04-25 | $0.02710 | $0.02854 | $0.02474 | $0.02632 | $145.27 | $1,074,383 |
| 2019-04-26 | $0.02641 | $0.03097 | $0.01813 | $0.02935 | $422.32 | $1,197,935 |
| 2019-04-27 | $0.02936 | $0.02947 | $0.02301 | $0.02304 | $80.71 | $940,699 |
| 2019-04-28 | $0.02305 | $0.02421 | $0.01654 | $0.01814 | $204.26 | $740,594 |
| 2019-04-29 | $0.01815 | $0.02185 | $0.01587 | $0.01662 | $612.68 | $678,271 |
| 2019-04-30 | $0.01662 | $0.02075 | $0.01662 | $0.01840 | $140.38 | $751,099 |