Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01049 | $0.01161 | $0.007939 | $0.009263 | $204.67 | $378,105 |
| 2019-08-02 | $0.009264 | $0.009391 | $0.007739 | $0.008995 | $94.39 | $367,196 |
| 2019-08-03 | $0.008993 | $0.009322 | $0.007641 | $0.007685 | $59.31 | $313,724 |
| 2019-08-04 | $0.007687 | $0.008812 | $0.007539 | $0.008778 | $16.44 | $358,310 |
| 2019-08-05 | $0.008776 | $0.01046 | $0.006412 | $0.007063 | $291.43 | $288,308 |
| 2019-08-06 | $0.007056 | $0.008149 | $0.005452 | $0.008147 | $70.26 | $332,559 |
| 2019-08-07 | $0.008145 | $0.01283 | $0.008119 | $0.01279 | $22.95 | $522,008 |
| 2019-08-08 | $0.01279 | $0.01283 | $0.009034 | $0.009931 | $102.99 | $405,401 |
| 2019-08-09 | $0.009927 | $0.009944 | $0.005972 | $0.006048 | $13.85 | $246,875 |
| 2019-08-10 | $0.006048 | $0.006081 | $0.006019 | $0.006027 | $0 | $246,008 |
| 2019-08-11 | $0.006027 | $0.006027 | $0.005444 | $0.005526 | $4.17 | $225,569 |
| 2019-08-12 | $0.005528 | $0.006969 | $0.005472 | $0.006947 | $1.31 | $283,580 |
| 2019-08-13 | $0.006946 | $0.01007 | $0.005326 | $0.009995 | $25.89 | $408,010 |
| 2019-08-14 | $0.009993 | $0.009996 | $0.006458 | $0.007533 | $138.59 | $307,521 |
| 2019-08-15 | $0.007533 | $0.007624 | $0.005116 | $0.005467 | $39.44 | $223,153 |
| 2019-08-16 | $0.005467 | $0.006162 | $0.004515 | $0.004542 | $50.90 | $185,395 |
| 2019-08-17 | $0.004543 | $0.006523 | $0.004493 | $0.005524 | $683.24 | $225,511 |
| 2019-08-18 | $0.005524 | $0.006762 | $0.005305 | $0.005994 | $214.65 | $244,679 |
| 2019-08-19 | $0.005997 | $0.006896 | $0.005877 | $0.006660 | $73.99 | $271,876 |
| 2019-08-20 | $0.006660 | $0.006672 | $0.005839 | $0.005919 | $31.55 | $241,606 |
| 2019-08-21 | $0.005919 | $0.005942 | $0.005580 | $0.005617 | $0 | $229,281 |
| 2019-08-22 | $0.005617 | $0.005617 | $0.005617 | $0.005617 | $0 | $229,281 |
| 2019-08-23 | $0.005617 | $0.005617 | $0.005617 | $0.005617 | $0 | $229,281 |
| 2019-08-24 | $0.005617 | $0.006324 | $0.005617 | $0.006192 | $8.59 | $252,766 |
| 2019-08-25 | $0.006192 | $0.006361 | $0.006142 | $0.006268 | $4.13 | $255,850 |
| 2019-08-26 | $0.006276 | $0.007700 | $0.006276 | $0.007258 | $259.19 | $296,259 |
| 2019-08-27 | $0.007260 | $0.009871 | $0.006807 | $0.008541 | $231.20 | $348,643 |
| 2019-08-28 | $0.008542 | $0.009212 | $0.006129 | $0.008186 | $160.84 | $334,155 |
| 2019-08-29 | $0.008186 | $0.008441 | $0.005586 | $0.007890 | $252.06 | $322,065 |
| 2019-08-30 | $0.007890 | $0.008284 | $0.004748 | $0.005752 | $268.87 | $234,813 |
| 2019-08-31 | $0.005755 | $0.006286 | $0.005363 | $0.006251 | $205.37 | $255,174 |