Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006217 | $0.006372 | $0.004996 | $0.005002 | $165.12 | $204,202 |
| 2019-10-02 | $0.005002 | $0.005538 | $0.004957 | $0.005536 | $97.03 | $225,976 |
| 2019-10-03 | $0.005533 | $0.005676 | $0.004165 | $0.004210 | $373.85 | $171,868 |
| 2019-10-04 | $0.004210 | $0.005255 | $0.004157 | $0.004756 | $70.31 | $194,161 |
| 2019-10-05 | $0.004756 | $0.005193 | $0.004442 | $0.005046 | $27.86 | $205,988 |
| 2019-10-06 | $0.005046 | $0.005128 | $0.004462 | $0.004874 | $29.81 | $198,973 |
| 2019-10-07 | $0.004868 | $0.004881 | $0.004131 | $0.004532 | $27.45 | $184,990 |
| 2019-10-08 | $0.004530 | $0.004944 | $0.004197 | $0.004693 | $63.37 | $191,593 |
| 2019-10-09 | $0.004693 | $0.004984 | $0.003603 | $0.004123 | $123.17 | $168,292 |
| 2019-10-10 | $0.004124 | $0.005153 | $0.004111 | $0.004892 | $147.75 | $199,684 |
| 2019-10-11 | $0.004893 | $0.004898 | $0.003768 | $0.004152 | $80.61 | $169,480 |
| 2019-10-12 | $0.004151 | $0.004191 | $0.003496 | $0.003665 | $32.47 | $149,626 |
| 2019-10-13 | $0.003664 | $0.004587 | $0.003510 | $0.003989 | $61.11 | $162,854 |
| 2019-10-14 | $0.003989 | $0.004012 | $0.003153 | $0.003600 | $41.52 | $146,948 |
| 2019-10-15 | $0.003602 | $0.003662 | $0.002705 | $0.003035 | $76.87 | $123,874 |
| 2019-10-16 | $0.003033 | $0.003596 | $0.002898 | $0.003586 | $55.48 | $146,380 |
| 2019-10-17 | $0.003587 | $0.003720 | $0.003232 | $0.003483 | $41.68 | $142,166 |
| 2019-10-18 | $0.003483 | $0.005658 | $0.003235 | $0.005342 | $266.23 | $218,048 |
| 2019-10-19 | $0.005341 | $0.005826 | $0.005321 | $0.005756 | $139.07 | $234,966 |
| 2019-10-20 | $0.005756 | $0.005761 | $0.005208 | $0.005674 | $48.96 | $231,615 |
| 2019-10-21 | $0.005675 | $0.005709 | $0.004430 | $0.004613 | $33.30 | $188,321 |
| 2019-10-22 | $0.004614 | $0.004646 | $0.004274 | $0.004275 | $5.48 | $174,506 |
| 2019-10-23 | $0.004275 | $0.004827 | $0.003823 | $0.004270 | $63.97 | $174,286 |
| 2019-10-24 | $0.004270 | $0.004510 | $0.003814 | $0.004269 | $60.85 | $174,275 |
| 2019-10-25 | $0.004269 | $0.005562 | $0.003609 | $0.005551 | $93.09 | $226,604 |
| 2019-10-26 | $0.005549 | $0.006478 | $0.004923 | $0.005090 | $24.17 | $207,793 |
| 2019-10-27 | $0.005088 | $0.005251 | $0.004351 | $0.004682 | $23.83 | $191,137 |
| 2019-10-28 | $0.004679 | $0.005494 | $0.004528 | $0.004535 | $126.13 | $185,109 |
| 2019-10-29 | $0.004535 | $0.005693 | $0.004525 | $0.004715 | $120.98 | $192,465 |
| 2019-10-30 | $0.004716 | $0.005085 | $0.004204 | $0.004419 | $43.90 | $180,391 |
| 2019-10-31 | $0.004418 | $0.005106 | $0.004363 | $0.005060 | $98.61 | $206,549 |