TaaS TAAS
Xếp hạng #?
09:58:36 03/02/2021
TaaS (TAAS)
Không theo dõi
Lịch sử giá TaaS (TAAS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3840 | $0.3940 | $0.2922 | $0.3472 | $11,070.18 | $2,828,688 |
| 2019-01-02 | $0.3426 | $0.3884 | $0.3408 | $0.3861 | $793.74 | $3,145,060 |
| 2019-01-03 | $0.3862 | $0.3867 | $0.3684 | $0.3785 | $0 | $3,083,285 |
| 2019-01-04 | $0.3785 | $0.3785 | $0.3022 | $0.3136 | $2,601.03 | $2,554,819 |
| 2019-01-05 | $0.3131 | $0.3525 | $0.3131 | $0.3403 | $47.89 | $2,772,219 |
| 2019-01-06 | $0.3398 | $0.3412 | $0.3086 | $0.3292 | $215.93 | $2,681,617 |
| 2019-01-07 | $0.3295 | $0.3336 | $0.3158 | $0.3309 | $194.37 | $2,695,917 |
| 2019-01-08 | $0.3314 | $0.3391 | $0.3288 | $0.3324 | $121.38 | $2,707,917 |
| 2019-01-09 | $0.3330 | $0.3606 | $0.3327 | $0.3586 | $18.58 | $2,921,081 |
| 2019-01-10 | $0.3585 | $0.3608 | $0.2817 | $0.2880 | $2.88 | $2,345,686 |
| 2019-01-11 | $0.2876 | $0.3297 | $0.2863 | $0.3271 | $94.48 | $2,664,850 |
| 2019-01-12 | $0.3268 | $0.3280 | $0.2023 | $0.2031 | $245.34 | $1,654,788 |
| 2019-01-13 | $0.2030 | $0.2799 | $0.2021 | $0.2763 | $6.71 | $2,250,528 |
| 2019-01-14 | $0.2765 | $0.2987 | $0.2764 | $0.2956 | $4.71 | $2,407,623 |
| 2019-01-15 | $0.2955 | $0.3054 | $0.2953 | $0.2975 | $8.03 | $2,423,146 |
| 2019-01-16 | $0.2970 | $0.3054 | $0.2965 | $0.2997 | $110.46 | $2,440,986 |
| 2019-01-17 | $0.2995 | $0.3020 | $0.2944 | $0.3015 | $0 | $2,455,637 |
| 2019-01-18 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $0 | $2,455,637 |
| 2019-01-19 | $0.3015 | $0.3054 | $0.3015 | $0.3042 | $1.22 | $2,478,232 |
| 2019-01-20 | $0.3040 | $0.3053 | $0.2608 | $0.2730 | $814.37 | $2,223,939 |
| 2019-01-21 | $0.2730 | $0.2746 | $0.2538 | $0.2551 | $508.78 | $2,077,918 |
| 2019-01-22 | $0.2550 | $0.2643 | $0.2539 | $0.2626 | $9.65 | $2,138,963 |
| 2019-01-23 | $0.2625 | $0.2703 | $0.2625 | $0.2658 | $3.19 | $2,164,914 |
| 2019-01-24 | $0.2660 | $0.3000 | $0.2631 | $0.2891 | $2,479.28 | $2,354,754 |
| 2019-01-25 | $0.2964 | $0.3056 | $0.2749 | $0.2764 | $252.38 | $2,251,896 |
| 2019-01-26 | $0.2752 | $0.3042 | $0.2745 | $0.3037 | $107.95 | $2,474,145 |
| 2019-01-27 | $0.3038 | $0.3043 | $0.2954 | $0.2954 | $0.04135 | $2,406,001 |
| 2019-01-28 | $0.2951 | $0.3053 | $0.2377 | $0.2595 | $546.17 | $2,114,166 |
| 2019-01-29 | $0.2597 | $0.2725 | $0.2543 | $0.2695 | $378.40 | $2,195,430 |
| 2019-01-30 | $0.2693 | $0.2728 | $0.2534 | $0.2642 | $305.45 | $2,152,000 |
| 2019-01-31 | $0.2641 | $0.2675 | $0.2558 | $0.2561 | $0 | $2,086,409 |