Ties.DB TIE
Xếp hạng #?
10:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $181,985 |
| 2020-04-02 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $181,985 |
| 2020-04-03 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $181,985 |
| 2020-04-04 | $0.004458 | $0.008791 | $0.004458 | $0.008723 | $18.30 | $356,067 |
| 2020-04-05 | $0.008728 | $0.008746 | $0.008515 | $0.008637 | $0 | $352,569 |
| 2020-04-06 | $0.008637 | $0.008637 | $0.006521 | $0.006675 | $0.7328 | $272,475 |
| 2020-04-07 | $0.006693 | $0.006829 | $0.006674 | $0.006794 | $0 | $277,342 |
| 2020-04-08 | $0.006794 | $0.006794 | $0.006794 | $0.006794 | $0 | $277,342 |
| 2020-04-09 | $0.006794 | $0.006794 | $0.006794 | $0.006794 | $0 | $277,342 |
| 2020-04-10 | $0.006794 | $0.006794 | $0.006794 | $0.006794 | $0 | $277,342 |
| 2020-04-11 | $0.006794 | $0.008742 | $0.006794 | $0.008698 | $19.20 | $355,041 |
| 2020-04-12 | $0.008701 | $0.008755 | $0.008218 | $0.008427 | $7.20 | $344,008 |
| 2020-04-13 | $0.008418 | $0.008418 | $0.008072 | $0.008113 | $0 | $331,173 |
| 2020-04-14 | $0.008113 | $0.008113 | $0.005427 | $0.005473 | $7.71 | $223,424 |
| 2020-04-15 | $0.005467 | $0.005540 | $0.003379 | $0.003384 | $43.23 | $138,120 |
| 2020-04-16 | $0.003384 | $0.005426 | $0.003338 | $0.005404 | $24.51 | $220,614 |
| 2020-04-17 | $0.005407 | $0.005414 | $0.005347 | $0.005401 | $0 | $220,478 |
| 2020-04-18 | $0.005401 | $0.005401 | $0.003925 | $0.003987 | $4.34 | $162,737 |
| 2020-04-19 | $0.003985 | $0.004843 | $0.003949 | $0.004806 | $1.98 | $196,201 |
| 2020-04-20 | $0.004806 | $0.004846 | $0.004795 | $0.004826 | $0 | $197,002 |
| 2020-04-21 | $0.004826 | $0.004826 | $0.004826 | $0.004826 | $0 | $197,002 |
| 2020-04-22 | $0.004826 | $0.004826 | $0.004826 | $0.004826 | $0 | $197,002 |
| 2020-04-23 | $0.004826 | $0.006015 | $0.004826 | $0.006010 | $2.75 | $245,334 |
| 2020-04-24 | $0.006009 | $0.006009 | $0.001113 | $0.003274 | $52.42 | $133,640 |
| 2020-04-25 | $0.003274 | $0.004540 | $0.003272 | $0.004538 | $11.71 | $185,229 |
| 2020-04-26 | $0.004538 | $0.005451 | $0.003867 | $0.005445 | $32.82 | $222,260 |
| 2020-04-27 | $0.005455 | $0.005519 | $0.004086 | $0.004963 | $24.08 | $202,606 |
| 2020-04-28 | $0.004965 | $0.005911 | $0.004658 | $0.004992 | $9.37 | $203,792 |
| 2020-04-29 | $0.004989 | $0.005151 | $0.004581 | $0.005102 | $1.06 | $208,270 |
| 2020-04-30 | $0.005096 | $0.005142 | $0.005078 | $0.005135 | $0 | $209,623 |