Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03859 | $0.04598 | $0.03837 | $0.03874 | $277.07 | $1,581,507 |
| 2019-06-02 | $0.03874 | $0.05313 | $0.03872 | $0.04800 | $410.77 | $1,959,488 |
| 2019-06-03 | $0.04801 | $0.05423 | $0.04323 | $0.04503 | $844.63 | $1,838,231 |
| 2019-06-04 | $0.04498 | $0.04912 | $0.04024 | $0.04280 | $612.71 | $1,747,332 |
| 2019-06-05 | $0.04280 | $0.04789 | $0.03256 | $0.03940 | $554.26 | $1,608,363 |
| 2019-06-06 | $0.03940 | $0.04129 | $0.03285 | $0.03822 | $734.11 | $1,560,154 |
| 2019-06-07 | $0.03822 | $0.04098 | $0.03378 | $0.03381 | $1,344.35 | $1,380,224 |
| 2019-06-08 | $0.03381 | $0.03978 | $0.03367 | $0.03629 | $1,522.66 | $1,481,257 |
| 2019-06-09 | $0.03629 | $0.03938 | $0.03309 | $0.03349 | $1,809.36 | $1,367,223 |
| 2019-06-10 | $0.03341 | $0.03848 | $0.03325 | $0.03780 | $971.83 | $1,543,035 |
| 2019-06-11 | $0.03784 | $0.04794 | $0.03169 | $0.03594 | $690.66 | $1,467,008 |
| 2019-06-12 | $0.03601 | $0.04848 | $0.03204 | $0.03851 | $1,369.77 | $1,571,897 |
| 2019-06-13 | $0.03853 | $0.04635 | $0.02813 | $0.03724 | $2,790.30 | $1,519,990 |
| 2019-06-14 | $0.03726 | $0.04267 | $0.02814 | $0.03366 | $788.71 | $1,373,879 |
| 2019-06-15 | $0.03367 | $0.03649 | $0.03340 | $0.03463 | $77.82 | $1,413,445 |
| 2019-06-16 | $0.03463 | $0.03788 | $0.03029 | $0.03053 | $118.48 | $1,246,143 |
| 2019-06-17 | $0.03055 | $0.03364 | $0.03054 | $0.03331 | $44.39 | $1,359,880 |
| 2019-06-18 | $0.03330 | $0.04108 | $0.03109 | $0.03631 | $354.27 | $1,482,322 |
| 2019-06-19 | $0.03634 | $0.04102 | $0.03336 | $0.03764 | $443.16 | $1,536,500 |
| 2019-06-20 | $0.03763 | $0.04117 | $0.03390 | $0.03786 | $538.24 | $1,545,410 |
| 2019-06-21 | $0.03789 | $0.04259 | $0.03122 | $0.03617 | $456.58 | $1,476,578 |
| 2019-06-22 | $0.03617 | $0.04739 | $0.03594 | $0.04386 | $640.60 | $1,790,571 |
| 2019-06-23 | $0.04387 | $0.04726 | $0.03381 | $0.04078 | $1,156.20 | $1,664,741 |
| 2019-06-24 | $0.04078 | $0.04559 | $0.03786 | $0.04129 | $581.15 | $1,685,455 |
| 2019-06-25 | $0.04128 | $0.05363 | $0.03529 | $0.03926 | $2,184.81 | $1,602,632 |
| 2019-06-26 | $0.03926 | $0.04428 | $0.02217 | $0.03899 | $1,227.54 | $1,591,787 |
| 2019-06-27 | $0.03899 | $0.03991 | $0.02869 | $0.03555 | $341.66 | $1,451,233 |
| 2019-06-28 | $0.03555 | $0.03878 | $0.02342 | $0.03097 | $441.78 | $1,264,264 |
| 2019-06-29 | $0.03100 | $0.03853 | $0.02607 | $0.02717 | $95.16 | $1,109,175 |
| 2019-06-30 | $0.02715 | $0.03601 | $0.02706 | $0.02799 | $56.43 | $1,142,739 |