Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006253 | $0.006325 | $0.005472 | $0.005946 | $245.58 | $242,740 |
| 2019-09-02 | $0.005947 | $0.006426 | $0.005634 | $0.006314 | $157.75 | $257,753 |
| 2019-09-03 | $0.006316 | $0.006978 | $0.005397 | $0.005424 | $188.19 | $221,407 |
| 2019-09-04 | $0.005422 | $0.006883 | $0.005272 | $0.006459 | $198.06 | $263,655 |
| 2019-09-05 | $0.006460 | $0.006868 | $0.006242 | $0.006449 | $192.96 | $263,240 |
| 2019-09-06 | $0.006449 | $0.006888 | $0.006223 | $0.006627 | $129.02 | $270,517 |
| 2019-09-07 | $0.006629 | $0.006750 | $0.006342 | $0.006728 | $31.92 | $274,664 |
| 2019-09-08 | $0.006724 | $0.007507 | $0.006473 | $0.006578 | $498.41 | $268,523 |
| 2019-09-09 | $0.006578 | $0.007476 | $0.006167 | $0.006221 | $223.24 | $253,930 |
| 2019-09-10 | $0.006219 | $0.006517 | $0.005163 | $0.006071 | $176.54 | $247,828 |
| 2019-09-11 | $0.006071 | $0.006423 | $0.005457 | $0.006411 | $104.49 | $261,722 |
| 2019-09-12 | $0.006414 | $0.006576 | $0.005392 | $0.006270 | $122.57 | $255,965 |
| 2019-09-13 | $0.006270 | $0.006578 | $0.005664 | $0.005903 | $119.52 | $240,954 |
| 2019-09-14 | $0.005904 | $0.006778 | $0.005464 | $0.006730 | $72.42 | $274,730 |
| 2019-09-15 | $0.006730 | $0.006738 | $0.006189 | $0.006725 | $273.02 | $274,520 |
| 2019-09-16 | $0.006725 | $0.006953 | $0.006008 | $0.006675 | $259.34 | $272,497 |
| 2019-09-17 | $0.006676 | $0.006793 | $0.005734 | $0.006747 | $101.77 | $275,415 |
| 2019-09-18 | $0.006750 | $0.006780 | $0.005430 | $0.006016 | $112.30 | $245,584 |
| 2019-09-19 | $0.006020 | $0.006798 | $0.005996 | $0.006154 | $145.91 | $251,225 |
| 2019-09-20 | $0.006164 | $0.006732 | $0.005593 | $0.006010 | $127.27 | $245,332 |
| 2019-09-21 | $0.006007 | $0.007523 | $0.003404 | $0.004510 | $1,111.64 | $184,113 |
| 2019-09-22 | $0.004510 | $0.006948 | $0.004474 | $0.006647 | $158.65 | $271,341 |
| 2019-09-23 | $0.006647 | $0.006648 | $0.005183 | $0.005183 | $100.54 | $211,579 |
| 2019-09-24 | $0.005188 | $0.02206 | $0.005168 | $0.006504 | $659.77 | $265,502 |
| 2019-09-25 | $0.006506 | $0.007016 | $0.005328 | $0.006689 | $121.65 | $273,034 |
| 2019-09-26 | $0.006689 | $0.007340 | $0.005354 | $0.005834 | $201.65 | $238,168 |
| 2019-09-27 | $0.005834 | $0.006477 | $0.005352 | $0.006101 | $612.58 | $249,044 |
| 2019-09-28 | $0.006102 | $0.006480 | $0.005888 | $0.006014 | $171.54 | $245,485 |
| 2019-09-29 | $0.006018 | $0.006482 | $0.005823 | $0.005910 | $238.23 | $241,265 |
| 2019-09-30 | $0.005909 | $0.006230 | $0.005709 | $0.006216 | $180.66 | $253,756 |