Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01132 | $0.01132 | $0.01132 | $0.01132 | $0 | $461,989 |
| 2020-02-02 | $0.01132 | $0.01132 | $0.005376 | $0.005891 | $17.84 | $240,462 |
| 2020-02-03 | $0.005891 | $0.009498 | $0.005877 | $0.009489 | $14.84 | $387,356 |
| 2020-02-04 | $0.009489 | $0.009528 | $0.009301 | $0.009377 | $0 | $382,786 |
| 2020-02-05 | $0.009377 | $0.01219 | $0.009377 | $0.01209 | $37.48 | $493,436 |
| 2020-02-06 | $0.01209 | $0.01602 | $0.01186 | $0.01598 | $136.28 | $652,421 |
| 2020-02-07 | $0.01598 | $0.01614 | $0.01598 | $0.01604 | $0 | $654,934 |
| 2020-02-08 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $654,934 |
| 2020-02-09 | $0.01604 | $0.01622 | $0.01604 | $0.01622 | $81.08 | $661,948 |
| 2020-02-10 | $0.01622 | $0.01712 | $0.01119 | $0.01709 | $115.40 | $697,741 |
| 2020-02-11 | $0.01709 | $0.01872 | $0.01687 | $0.01858 | $0 | $758,288 |
| 2020-02-12 | $0.01858 | $0.01904 | $0.004035 | $0.009812 | $47.50 | $400,541 |
| 2020-02-13 | $0.009810 | $0.01101 | $0.009794 | $0.01063 | $16.36 | $433,982 |
| 2020-02-14 | $0.01064 | $0.01067 | $0.01058 | $0.01060 | $0 | $432,786 |
| 2020-02-15 | $0.01060 | $0.01405 | $0.01060 | $0.01357 | $502.82 | $553,943 |
| 2020-02-16 | $0.01357 | $0.01374 | $0.008155 | $0.008342 | $10.51 | $340,548 |
| 2020-02-17 | $0.008338 | $0.008349 | $0.008176 | $0.008242 | $0 | $336,451 |
| 2020-02-18 | $0.008242 | $0.008242 | $0.008242 | $0.008242 | $0 | $336,451 |
| 2020-02-19 | $0.008242 | $0.008242 | $0.008242 | $0.008242 | $0 | $336,451 |
| 2020-02-20 | $0.008242 | $0.008242 | $0.008242 | $0.008242 | $0 | $336,451 |
| 2020-02-21 | $0.008242 | $0.01701 | $0.008242 | $0.01696 | $0.9899 | $692,342 |
| 2020-02-22 | $0.01696 | $0.01699 | $0.01681 | $0.01693 | $0 | $691,255 |
| 2020-02-23 | $0.01693 | $0.01693 | $0.01693 | $0.01693 | $0 | $691,255 |
| 2020-02-24 | $0.01693 | $0.01766 | $0.01362 | $0.01379 | $2.48 | $562,773 |
| 2020-02-25 | $0.01379 | $0.01708 | $0.01376 | $0.01705 | $0 | $695,831 |
| 2020-02-26 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |
| 2020-02-27 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |
| 2020-02-28 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |
| 2020-02-29 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |