Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |
| 2020-03-02 | $0.01705 | $0.01705 | $0.01705 | $0.01705 | $0 | $695,831 |
| 2020-03-03 | $0.01705 | $0.01705 | $0.006611 | $0.007024 | $5.61 | $286,744 |
| 2020-03-04 | $0.007024 | $0.007073 | $0.007008 | $0.007056 | $0 | $288,023 |
| 2020-03-05 | $0.007056 | $0.007056 | $0.007056 | $0.007056 | $0 | $288,023 |
| 2020-03-06 | $0.007056 | $0.007056 | $0.007056 | $0.007056 | $0 | $288,023 |
| 2020-03-07 | $0.007056 | $0.008465 | $0.007056 | $0.008456 | $11.30 | $345,197 |
| 2020-03-08 | $0.008457 | $0.008459 | $0.007441 | $0.007449 | $5.97 | $304,060 |
| 2020-03-09 | $0.007445 | $0.007520 | $0.007061 | $0.007253 | $0 | $296,065 |
| 2020-03-10 | $0.007253 | $0.007253 | $0.007253 | $0.007253 | $0 | $296,065 |
| 2020-03-11 | $0.007253 | $0.007253 | $0.007253 | $0.007253 | $0 | $296,065 |
| 2020-03-12 | $0.007253 | $0.007253 | $0.007253 | $0.007253 | $0 | $296,065 |
| 2020-03-13 | $0.007253 | $0.007253 | $0.007253 | $0.007253 | $0 | $296,065 |
| 2020-03-14 | $0.007253 | $0.007253 | $0.004334 | $0.004397 | $3.08 | $179,488 |
| 2020-03-15 | $0.004397 | $0.004466 | $0.004365 | $0.004413 | $0 | $180,162 |
| 2020-03-16 | $0.004413 | $0.004413 | $0.004413 | $0.004413 | $0 | $180,162 |
| 2020-03-17 | $0.004413 | $0.004413 | $0.004413 | $0.004413 | $0 | $180,162 |
| 2020-03-18 | $0.004413 | $0.004413 | $0.004413 | $0.004413 | $0 | $180,162 |
| 2020-03-19 | $0.004413 | $0.006271 | $0.004413 | $0.006123 | $0.6991 | $249,949 |
| 2020-03-20 | $0.006121 | $0.006766 | $0.005773 | $0.006174 | $0 | $252,012 |
| 2020-03-21 | $0.006174 | $0.006174 | $0.006107 | $0.006109 | $1.60 | $249,395 |
| 2020-03-22 | $0.006114 | $0.006123 | $0.004329 | $0.004491 | $11.66 | $183,316 |
| 2020-03-23 | $0.004491 | $0.004950 | $0.004447 | $0.004930 | $0 | $201,255 |
| 2020-03-24 | $0.004930 | $0.004930 | $0.004930 | $0.004930 | $0 | $201,255 |
| 2020-03-25 | $0.004930 | $0.004930 | $0.004930 | $0.004930 | $0 | $201,255 |
| 2020-03-26 | $0.004930 | $0.004930 | $0.004930 | $0.004930 | $0 | $201,255 |
| 2020-03-27 | $0.004930 | $0.004930 | $0.004930 | $0.004930 | $0 | $201,255 |
| 2020-03-28 | $0.004930 | $0.009316 | $0.004930 | $0.005543 | $12.18 | $226,251 |
| 2020-03-29 | $0.005543 | $0.005543 | $0.004453 | $0.004458 | $0 | $181,985 |
| 2020-03-30 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $181,985 |
| 2020-03-31 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $181,985 |