TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5996 | $0.5998 | $0.5067 | $0.5127 | $15,623.90 | $0 |
| 2018-02-02 | $0.5119 | $0.5520 | $0.4564 | $0.4863 | $11,416.30 | $0 |
| 2018-02-03 | $0.4880 | $0.5363 | $0.4475 | $0.5032 | $4,352.47 | $0 |
| 2018-02-04 | $0.5035 | $0.5413 | $0.4412 | $0.4492 | $9,795.87 | $0 |
| 2018-02-05 | $0.4396 | $0.4446 | $0.3509 | $0.3742 | $8,086.65 | $0 |
| 2018-02-06 | $0.3741 | $0.3974 | $0.3043 | $0.3771 | $3,373.97 | $0 |
| 2018-02-07 | $0.3737 | $0.4340 | $0.3473 | $0.3626 | $8,811.38 | $0 |
| 2018-02-08 | $0.3533 | $0.5183 | $0.3533 | $0.4277 | $29,487.90 | $0 |
| 2018-02-09 | $0.4284 | $0.4710 | $0.4095 | $0.4475 | $54,344.90 | $0 |
| 2018-02-10 | $0.4478 | $0.5350 | $0.4209 | $0.4795 | $84,177.90 | $0 |
| 2018-02-11 | $0.4791 | $0.4791 | $0.3986 | $0.4269 | $39,883.80 | $0 |
| 2018-02-12 | $0.4296 | $0.5144 | $0.4045 | $0.4697 | $68,083.80 | $0 |
| 2018-02-13 | $0.4705 | $0.5153 | $0.4402 | $0.4441 | $19,557.20 | $0 |
| 2018-02-14 | $0.4428 | $0.6392 | $0.4428 | $0.6157 | $606,620 | $0 |
| 2018-02-15 | $0.6160 | $0.6635 | $0.6135 | $0.6586 | $326,266 | $0 |
| 2018-02-16 | $0.6558 | $0.6686 | $0.6074 | $0.6314 | $110,450 | $0 |
| 2018-02-17 | $0.6312 | $0.7188 | $0.6232 | $0.6778 | $281,778 | $0 |
| 2018-02-18 | $0.6799 | $0.6907 | $0.5786 | $0.5854 | $598,988 | $0 |
| 2018-02-19 | $0.5827 | $0.6107 | $0.5760 | $0.5816 | $501.37 | $0 |
| 2018-02-20 | $0.5820 | $0.6347 | $0.5812 | $0.6064 | $79,401.90 | $0 |
| 2018-02-21 | $0.6056 | $0.6068 | $0.5550 | $0.5658 | $85,317.10 | $0 |
| 2018-02-22 | $0.5652 | $0.5813 | $0.4278 | $0.5197 | $105,637 | $0 |
| 2018-02-23 | $0.5192 | $0.5525 | $0.4973 | $0.5180 | $41,723.60 | $0 |
| 2018-02-24 | $0.5173 | $0.5532 | $0.3401 | $0.4483 | $1,900.92 | $0 |
| 2018-02-25 | $0.4477 | $0.4705 | $0.4026 | $0.4642 | $33,523.20 | $0 |
| 2018-02-26 | $0.4648 | $0.4916 | $0.4472 | $0.4829 | $64,635.60 | $0 |
| 2018-02-27 | $0.4843 | $0.5184 | $0.4778 | $0.4887 | $777.88 | $0 |
| 2018-02-28 | $0.4881 | $0.5043 | $0.4172 | $0.4789 | $7,447.73 | $0 |