TaaS TAAS
Xếp hạng #?
09:58:36 03/02/2021
TaaS (TAAS)
Không theo dõi
Lịch sử giá TaaS (TAAS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $4.64 | $4.66 | $4.05 | $4.33 | $373,242 | $35,280,818 |
| 2017-09-02 | $4.35 | $4.42 | $3.89 | $4.03 | $244,999 | $32,790,586 |
| 2017-09-03 | $4.03 | $4.30 | $4.02 | $4.25 | $261,889 | $34,618,141 |
| 2017-09-04 | $4.25 | $4.25 | $3.51 | $3.91 | $294,829 | $31,833,675 |
| 2017-09-05 | $3.92 | $4.22 | $3.55 | $3.91 | $225,631 | $31,838,318 |
| 2017-09-06 | $3.92 | $4.37 | $3.91 | $4.30 | $328,460 | $35,049,553 |
| 2017-09-07 | $4.31 | $4.31 | $4.07 | $4.12 | $466,608 | $33,591,826 |
| 2017-09-08 | $4.13 | $4.17 | $3.47 | $3.60 | $240,484 | $29,334,400 |
| 2017-09-09 | $3.61 | $3.77 | $3.48 | $3.75 | $144,760 | $30,548,806 |
| 2017-09-10 | $3.74 | $3.76 | $3.45 | $3.65 | $127,714 | $29,704,799 |
| 2017-09-11 | $3.64 | $3.74 | $3.56 | $3.67 | $113,807 | $29,906,331 |
| 2017-09-12 | $3.69 | $3.79 | $3.57 | $3.63 | $180,094 | $29,555,727 |
| 2017-09-13 | $3.62 | $3.62 | $3.26 | $3.42 | $232,420 | $27,859,974 |
| 2017-09-14 | $3.42 | $3.47 | $2.76 | $2.76 | $189,384 | $22,502,513 |
| 2017-09-15 | $2.78 | $3.37 | $2.55 | $3.31 | $274,867 | $26,931,575 |
| 2017-09-16 | $3.30 | $3.46 | $3.17 | $3.25 | $212,903 | $26,460,736 |
| 2017-09-17 | $3.25 | $3.38 | $3.09 | $3.30 | $190,913 | $26,870,235 |
| 2017-09-18 | $3.30 | $3.71 | $3.30 | $3.52 | $238,963 | $28,644,353 |
| 2017-09-19 | $3.52 | $3.66 | $3.35 | $3.48 | $214,661 | $28,381,481 |
| 2017-09-20 | $3.48 | $3.60 | $3.35 | $3.45 | $184,974 | $28,114,292 |
| 2017-09-21 | $3.44 | $3.45 | $3.04 | $3.08 | $223,996 | $25,068,829 |
| 2017-09-22 | $3.08 | $3.23 | $3.04 | $3.14 | $207,451 | $25,563,372 |
| 2017-09-23 | $3.14 | $3.31 | $3.07 | $3.24 | $176,914 | $26,422,938 |
| 2017-09-24 | $3.24 | $3.35 | $3.16 | $3.24 | $212,574 | $26,360,947 |
| 2017-09-25 | $3.24 | $3.67 | $3.22 | $3.55 | $204,413 | $28,896,390 |
| 2017-09-26 | $3.54 | $3.75 | $3.40 | $3.54 | $194,732 | $28,849,958 |
| 2017-09-27 | $3.54 | $3.75 | $3.52 | $3.65 | $194,634 | $29,728,260 |
| 2017-09-28 | $3.65 | $3.95 | $3.57 | $3.60 | $280,436 | $29,351,181 |
| 2017-09-29 | $3.60 | $3.71 | $3.45 | $3.59 | $208,016 | $29,266,300 |
| 2017-09-30 | $3.59 | $3.84 | $3.59 | $3.84 | $214,910 | $31,243,579 |