TaaS TAAS
Xếp hạng #?
09:58:36 03/02/2021
TaaS (TAAS)
Không theo dõi
Lịch sử giá TaaS (TAAS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $4.04 | $4.08 | $3.72 | $3.81 | $238,215 | $31,023,474 |
| 2018-04-02 | $3.82 | $3.86 | $3.58 | $3.71 | $282,238 | $30,214,657 |
| 2018-04-03 | $3.71 | $3.97 | $3.71 | $3.96 | $262,099 | $32,239,346 |
| 2018-04-04 | $3.96 | $4.16 | $3.79 | $3.84 | $223,756 | $31,243,008 |
| 2018-04-05 | $3.84 | $3.86 | $3.57 | $3.74 | $267,503 | $30,489,666 |
| 2018-04-06 | $3.73 | $3.76 | $3.48 | $3.58 | $188,106 | $29,202,598 |
| 2018-04-07 | $3.59 | $3.84 | $3.57 | $3.82 | $126,455 | $31,081,473 |
| 2018-04-08 | $3.82 | $3.88 | $3.73 | $3.85 | $238,545 | $31,330,252 |
| 2018-04-09 | $3.85 | $4.07 | $3.84 | $3.89 | $215,558 | $31,675,317 |
| 2018-04-10 | $3.90 | $4.04 | $3.87 | $4.02 | $212,541 | $32,736,659 |
| 2018-04-11 | $4.03 | $4.22 | $4.00 | $4.22 | $202,820 | $34,336,289 |
| 2018-04-12 | $4.20 | $4.90 | $4.10 | $4.89 | $174,475 | $39,850,725 |
| 2018-04-13 | $4.90 | $5.28 | $4.85 | $5.12 | $231,301 | $41,691,069 |
| 2018-04-14 | $5.12 | $5.44 | $5.09 | $5.27 | $243,286 | $42,899,610 |
| 2018-04-15 | $5.27 | $5.47 | $5.27 | $5.45 | $272,124 | $44,386,418 |
| 2018-04-16 | $5.46 | $5.49 | $5.23 | $5.33 | $202,237 | $43,408,572 |
| 2018-04-17 | $5.33 | $5.49 | $5.14 | $5.14 | $208,430 | $41,853,093 |
| 2018-04-18 | $5.14 | $5.59 | $5.13 | $5.36 | $337,640 | $43,672,665 |
| 2018-04-19 | $5.36 | $5.55 | $5.31 | $5.51 | $274,196 | $44,853,672 |
| 2018-04-20 | $5.51 | $6.16 | $5.49 | $6.12 | $365,425 | $49,856,783 |
| 2018-04-21 | $6.12 | $6.16 | $5.68 | $5.89 | $276,727 | $47,964,793 |
| 2018-04-22 | $5.89 | $6.30 | $5.87 | $6.10 | $225,702 | $49,719,360 |
| 2018-04-23 | $6.09 | $6.18 | $5.76 | $6.08 | $229,810 | $49,491,272 |
| 2018-04-24 | $6.08 | $6.27 | $5.68 | $6.09 | $424,646 | $49,607,271 |
| 2018-04-25 | $6.08 | $6.11 | $5.30 | $5.35 | $282,675 | $43,548,357 |
| 2018-04-26 | $5.37 | $5.66 | $5.27 | $5.65 | $280,350 | $45,985,804 |
| 2018-04-27 | $5.65 | $5.65 | $4.50 | $4.83 | $643,922 | $39,339,644 |
| 2018-04-28 | $4.80 | $5.43 | $4.80 | $5.34 | $290,556 | $43,490,276 |
| 2018-04-29 | $5.34 | $5.49 | $5.34 | $5.46 | $260,734 | $44,475,209 |
| 2018-04-30 | $5.45 | $5.74 | $5.28 | $5.51 | $466,722 | $44,895,054 |