Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01840 | $0.01902 | $0.01832 | $0.01895 | $15.59 | $773,668 |
| 2019-05-02 | $0.01896 | $0.02173 | $0.01873 | $0.02169 | $16.49 | $885,319 |
| 2019-05-03 | $0.02169 | $0.02319 | $0.02128 | $0.02135 | $3.44 | $871,645 |
| 2019-05-04 | $0.02135 | $0.02261 | $0.02135 | $0.02246 | $10.69 | $916,846 |
| 2019-05-05 | $0.02246 | $0.02459 | $0.02220 | $0.02441 | $18.38 | $996,342 |
| 2019-05-06 | $0.02440 | $0.02565 | $0.02038 | $0.02550 | $65.52 | $1,040,745 |
| 2019-05-07 | $0.02549 | $0.02648 | $0.02228 | $0.02447 | $138.12 | $998,799 |
| 2019-05-08 | $0.02444 | $0.02464 | $0.02245 | $0.02379 | $69.00 | $971,206 |
| 2019-05-09 | $0.02379 | $0.02420 | $0.02257 | $0.02314 | $38.86 | $944,486 |
| 2019-05-10 | $0.02313 | $0.02383 | $0.01882 | $0.01911 | $147.63 | $779,901 |
| 2019-05-11 | $0.01911 | $0.02092 | $0.01371 | $0.01374 | $199.01 | $561,080 |
| 2019-05-12 | $0.01376 | $0.04420 | $0.01333 | $0.02091 | $169.87 | $853,604 |
| 2019-05-13 | $0.02091 | $0.03267 | $0.02064 | $0.03163 | $334.72 | $1,291,161 |
| 2019-05-14 | $0.03165 | $0.04297 | $0.02458 | $0.02754 | $595.64 | $1,124,072 |
| 2019-05-15 | $0.02752 | $0.03576 | $0.02476 | $0.03259 | $857.86 | $1,330,213 |
| 2019-05-16 | $0.03254 | $0.03676 | $0.02465 | $0.03412 | $495.25 | $1,392,950 |
| 2019-05-17 | $0.03411 | $0.03586 | $0.02969 | $0.03557 | $692.37 | $1,452,127 |
| 2019-05-18 | $0.03557 | $0.03615 | $0.02785 | $0.03260 | $420.97 | $1,330,667 |
| 2019-05-19 | $0.03261 | $0.03738 | $0.02490 | $0.03713 | $991.75 | $1,515,542 |
| 2019-05-20 | $0.03713 | $0.03713 | $0.02444 | $0.02951 | $306.10 | $1,204,787 |
| 2019-05-21 | $0.02950 | $0.03239 | $0.02512 | $0.02512 | $512.65 | $1,025,329 |
| 2019-05-22 | $0.02512 | $0.03353 | $0.02496 | $0.02621 | $521.10 | $1,069,907 |
| 2019-05-23 | $0.02618 | $0.02837 | $0.02416 | $0.02559 | $317.10 | $1,044,629 |
| 2019-05-24 | $0.02560 | $0.03055 | $0.02484 | $0.02652 | $413.17 | $1,082,604 |
| 2019-05-25 | $0.02652 | $0.02849 | $0.02534 | $0.02551 | $45.60 | $1,041,207 |
| 2019-05-26 | $0.02551 | $0.03155 | $0.02519 | $0.03151 | $130.78 | $1,286,144 |
| 2019-05-27 | $0.03152 | $0.03508 | $0.02896 | $0.03116 | $454.51 | $1,272,019 |
| 2019-05-28 | $0.03114 | $0.04547 | $0.02968 | $0.03578 | $656.82 | $1,460,432 |
| 2019-05-29 | $0.03577 | $0.04524 | $0.03082 | $0.03454 | $804.92 | $1,410,016 |
| 2019-05-30 | $0.03454 | $0.05239 | $0.03283 | $0.04092 | $1,900.17 | $1,670,407 |
| 2019-05-31 | $0.04092 | $0.04239 | $0.03598 | $0.03859 | $305.73 | $1,575,473 |