Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) 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 | $0.2127 | $0.2322 | $0.1815 | $0.1941 | $2,189,470 | $67,935,702 |
| 2017-09-02 | $0.1936 | $0.1936 | $0.1495 | $0.1583 | $1,845,180 | $55,421,802 |
| 2017-09-03 | $0.1608 | $0.1873 | $0.1510 | $0.1657 | $1,962,340 | $58,002,002 |
| 2017-09-04 | $0.1654 | $0.1678 | $0.1053 | $0.1235 | $1,808,250 | $43,222,201 |
| 2017-09-05 | $0.1214 | $0.1412 | $0.1050 | $0.1228 | $1,207,500 | $44,881,718 |
| 2017-09-06 | $0.1206 | $0.1288 | $0.1195 | $0.1281 | $1,417,820 | $46,052,376 |
| 2017-09-07 | $0.1289 | $0.1596 | $0.1278 | $0.1507 | $1,426,240 | $54,187,089 |
| 2017-09-08 | $0.1506 | $0.1506 | $0.1091 | $0.1171 | $1,316,520 | $42,105,665 |
| 2017-09-09 | $0.1178 | $0.1249 | $0.1104 | $0.1238 | $1,143,130 | $44,555,189 |
| 2017-09-10 | $0.1241 | $0.1268 | $0.1099 | $0.1177 | $808,065 | $49,719,323 |
| 2017-09-11 | $0.1178 | $0.1232 | $0.1114 | $0.1163 | $900,860 | $49,154,431 |
| 2017-09-12 | $0.1170 | $0.1544 | $0.1170 | $0.1536 | $2,127,140 | $64,877,596 |
| 2017-09-13 | $0.1558 | $0.1713 | $0.1356 | $0.1441 | $2,048,460 | $60,891,402 |
| 2017-09-14 | $0.1440 | $0.1551 | $0.1036 | $0.1109 | $1,007,460 | $46,846,203 |
| 2017-09-15 | $0.1110 | $0.1290 | $0.08906 | $0.1241 | $1,227,720 | $52,444,509 |
| 2017-09-16 | $0.1256 | $0.1404 | $0.1081 | $0.1171 | $1,509,900 | $49,473,815 |
| 2017-09-17 | $0.1175 | $0.1197 | $0.1024 | $0.1039 | $950,560 | $43,909,733 |
| 2017-09-18 | $0.1038 | $0.1171 | $0.1022 | $0.1052 | $1,177,010 | $44,429,847 |
| 2017-09-19 | $0.1056 | $0.1487 | $0.09444 | $0.09745 | $1,387,650 | $41,173,999 |
| 2017-09-20 | $0.09760 | $0.1022 | $0.09410 | $0.09905 | $1,156,930 | $41,849,345 |
| 2017-09-21 | $0.09809 | $0.1054 | $0.09491 | $0.09664 | $1,161,540 | $40,829,651 |
| 2017-09-22 | $0.09741 | $0.09882 | $0.09345 | $0.09662 | $1,118,690 | $40,821,665 |
| 2017-09-23 | $0.09592 | $0.1030 | $0.09407 | $0.09547 | $969,271 | $40,337,971 |
| 2017-09-24 | $0.09480 | $0.1022 | $0.08950 | $0.08950 | $1,146,560 | $37,816,410 |
| 2017-09-25 | $0.09021 | $0.09022 | $0.07064 | $0.07914 | $1,135,590 | $33,436,295 |
| 2017-09-26 | $0.07975 | $0.1062 | $0.07665 | $0.08462 | $650,145 | $35,755,135 |
| 2017-09-27 | $0.08450 | $0.1006 | $0.08382 | $0.09728 | $707,044 | $41,100,609 |
| 2017-09-28 | $0.09725 | $0.09744 | $0.08850 | $0.09208 | $631,078 | $38,906,537 |
| 2017-09-29 | $0.09231 | $0.09339 | $0.08090 | $0.08275 | $404,920 | $34,963,640 |
| 2017-09-30 | $0.08276 | $0.08874 | $0.08162 | $0.08619 | $585,885 | $36,415,608 |