TaaS TAAS
Xếp hạng #?
09:58:36 03/02/2021
TaaS (TAAS)
Không theo dõi
Lịch sử giá TaaS (TAAS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $5.73 | $5.96 | $5.44 | $5.96 | $196,202 | $48,523,690 |
| 2017-11-02 | $5.97 | $6.07 | $5.57 | $5.58 | $211,908 | $45,429,921 |
| 2017-11-03 | $5.58 | $5.86 | $5.54 | $5.56 | $279,819 | $45,310,419 |
| 2017-11-04 | $5.56 | $5.64 | $4.09 | $4.69 | $667,656 | $38,193,095 |
| 2017-11-05 | $4.66 | $4.81 | $4.40 | $4.41 | $350,035 | $35,948,546 |
| 2017-11-06 | $4.42 | $4.49 | $4.24 | $4.42 | $363,596 | $35,988,787 |
| 2017-11-07 | $4.42 | $4.72 | $4.33 | $4.55 | $202,920 | $37,084,750 |
| 2017-11-08 | $4.54 | $4.80 | $4.52 | $4.74 | $258,137 | $38,579,867 |
| 2017-11-09 | $4.74 | $5.06 | $4.71 | $4.95 | $352,141 | $40,329,384 |
| 2017-11-10 | $4.95 | $5.16 | $4.56 | $4.89 | $333,317 | $39,807,958 |
| 2017-11-11 | $4.87 | $4.99 | $4.41 | $4.67 | $261,436 | $38,049,155 |
| 2017-11-12 | $4.67 | $4.67 | $4.10 | $4.23 | $272,079 | $34,447,401 |
| 2017-11-13 | $4.23 | $4.54 | $4.11 | $4.17 | $231,715 | $33,963,773 |
| 2017-11-14 | $4.19 | $4.47 | $4.19 | $4.37 | $245,298 | $35,614,478 |
| 2017-11-15 | $4.37 | $4.48 | $4.06 | $4.24 | $380,953 | $34,517,456 |
| 2017-11-16 | $4.25 | $4.55 | $4.02 | $4.55 | $388,858 | $37,031,557 |
| 2017-11-17 | $4.55 | $4.80 | $4.27 | $4.44 | $353,765 | $36,176,064 |
| 2017-11-18 | $4.43 | $4.64 | $4.37 | $4.62 | $453,028 | $37,669,226 |
| 2017-11-19 | $4.62 | $4.65 | $4.37 | $4.37 | $396,771 | $35,589,307 |
| 2017-11-20 | $4.33 | $4.62 | $4.29 | $4.56 | $419,098 | $37,119,859 |
| 2017-11-21 | $4.55 | $4.56 | $4.01 | $4.18 | $405,529 | $34,081,238 |
| 2017-11-22 | $4.19 | $4.52 | $4.18 | $4.42 | $372,263 | $35,967,933 |
| 2017-11-23 | $4.42 | $4.44 | $4.09 | $4.09 | $453,356 | $33,334,983 |
| 2017-11-24 | $4.09 | $4.24 | $3.85 | $4.22 | $421,072 | $34,349,404 |
| 2017-11-25 | $4.21 | $4.53 | $4.18 | $4.51 | $438,986 | $36,754,430 |
| 2017-11-26 | $4.51 | $4.67 | $4.39 | $4.52 | $442,275 | $36,846,642 |
| 2017-11-27 | $4.52 | $4.55 | $4.12 | $4.23 | $572,188 | $34,488,620 |
| 2017-11-28 | $4.25 | $4.26 | $4.09 | $4.13 | $574,690 | $33,664,163 |
| 2017-11-29 | $4.13 | $4.40 | $3.60 | $3.81 | $451,199 | $31,057,035 |
| 2017-11-30 | $3.85 | $4.05 | $3.49 | $3.81 | $449,448 | $31,007,263 |