Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02799 | $0.03233 | $0.02144 | $0.02640 | $86.06 | $1,077,496 |
| 2019-07-02 | $0.02640 | $0.02908 | $0.01832 | $0.02810 | $254.95 | $1,147,205 |
| 2019-07-03 | $0.02810 | $0.02963 | $0.02540 | $0.02804 | $51.95 | $1,144,522 |
| 2019-07-04 | $0.02804 | $0.02818 | $0.02404 | $0.02677 | $150.75 | $1,092,860 |
| 2019-07-05 | $0.02676 | $0.02692 | $0.01673 | $0.02194 | $455.45 | $895,506 |
| 2019-07-06 | $0.02193 | $0.02952 | $0.02193 | $0.02845 | $70.95 | $1,161,331 |
| 2019-07-07 | $0.02845 | $0.02901 | $0.02542 | $0.02598 | $19.61 | $1,060,564 |
| 2019-07-08 | $0.02598 | $0.02863 | $0.02076 | $0.02087 | $85.45 | $852,056 |
| 2019-07-09 | $0.02088 | $0.02298 | $0.01835 | $0.02073 | $226.19 | $846,040 |
| 2019-07-10 | $0.02073 | $0.02341 | $0.01797 | $0.02052 | $230.61 | $837,551 |
| 2019-07-11 | $0.02052 | $0.02237 | $0.01831 | $0.01917 | $915.74 | $782,606 |
| 2019-07-12 | $0.01919 | $0.02203 | $0.01885 | $0.02185 | $4.39 | $891,995 |
| 2019-07-13 | $0.02186 | $0.02190 | $0.01554 | $0.01627 | $3.45 | $664,016 |
| 2019-07-14 | $0.01627 | $0.02108 | $0.01594 | $0.01924 | $1.25 | $785,426 |
| 2019-07-15 | $0.01925 | $0.02634 | $0.01266 | $0.01281 | $86.47 | $523,113 |
| 2019-07-16 | $0.01280 | $0.01919 | $0.01244 | $0.01683 | $22.49 | $686,950 |
| 2019-07-17 | $0.01679 | $0.01774 | $0.01623 | $0.01725 | $0 | $704,080 |
| 2019-07-18 | $0.01725 | $0.02358 | $0.01725 | $0.02340 | $50.87 | $955,138 |
| 2019-07-19 | $0.02340 | $0.02353 | $0.01451 | $0.01473 | $45.78 | $601,475 |
| 2019-07-20 | $0.01474 | $0.02005 | $0.01461 | $0.01564 | $180.50 | $638,581 |
| 2019-07-21 | $0.01563 | $0.01598 | $0.006448 | $0.01219 | $485.67 | $497,555 |
| 2019-07-22 | $0.01219 | $0.01468 | $0.01091 | $0.01277 | $261.42 | $521,229 |
| 2019-07-23 | $0.01277 | $0.01279 | $0.01045 | $0.01046 | $98.39 | $427,108 |
| 2019-07-24 | $0.01046 | $0.01110 | $0.01022 | $0.01030 | $33.44 | $420,315 |
| 2019-07-25 | $0.01029 | $0.01212 | $0.01025 | $0.01197 | $137.73 | $488,471 |
| 2019-07-26 | $0.01197 | $0.01286 | $0.008284 | $0.01282 | $219.17 | $523,387 |
| 2019-07-27 | $0.01282 | $0.01322 | $0.01005 | $0.01015 | $92.39 | $414,251 |
| 2019-07-28 | $0.01014 | $0.01022 | $0.01007 | $0.01016 | $0 | $414,689 |
| 2019-07-29 | $0.01016 | $0.01077 | $0.009484 | $0.01068 | $524.56 | $436,096 |
| 2019-07-30 | $0.01068 | $0.01720 | $0.009689 | $0.009779 | $1,402.40 | $399,178 |
| 2019-07-31 | $0.009776 | $0.01186 | $0.009776 | $0.01048 | $116.44 | $427,871 |