Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.08573 | $0.08825 | $0.08303 | $0.08407 | $656,043 | $35,519,794 |
| 2017-10-02 | $0.08364 | $0.08559 | $0.07856 | $0.07856 | $535,584 | $33,191,448 |
| 2017-10-03 | $0.07806 | $0.08309 | $0.07582 | $0.07737 | $620,283 | $32,688,192 |
| 2017-10-04 | $0.07808 | $0.07958 | $0.07337 | $0.07467 | $626,961 | $31,547,194 |
| 2017-10-05 | $0.07512 | $0.07780 | $0.07263 | $0.07648 | $521,424 | $32,314,564 |
| 2017-10-06 | $0.07643 | $0.07734 | $0.07285 | $0.07354 | $386,219 | $31,072,838 |
| 2017-10-07 | $0.07356 | $0.07679 | $0.07125 | $0.07221 | $414,938 | $30,508,360 |
| 2017-10-08 | $0.07203 | $0.07285 | $0.06384 | $0.06477 | $531,630 | $27,367,309 |
| 2017-10-09 | $0.06470 | $0.06480 | $0.05262 | $0.05388 | $440,279 | $22,766,642 |
| 2017-10-10 | $0.05302 | $0.06105 | $0.05244 | $0.05746 | $344,480 | $24,279,706 |
| 2017-10-11 | $0.05752 | $0.06240 | $0.05746 | $0.05868 | $303,406 | $24,794,919 |
| 2017-10-12 | $0.05886 | $0.06937 | $0.05611 | $0.05783 | $298,303 | $24,434,557 |
| 2017-10-13 | $0.05778 | $0.06197 | $0.05360 | $0.05494 | $343,801 | $23,213,957 |
| 2017-10-14 | $0.05503 | $0.06124 | $0.05285 | $0.05648 | $288,636 | $23,863,487 |
| 2017-10-15 | $0.05649 | $0.05694 | $0.05390 | $0.05505 | $261,975 | $23,260,898 |
| 2017-10-16 | $0.05500 | $0.05641 | $0.05344 | $0.05445 | $244,521 | $23,004,728 |
| 2017-10-17 | $0.05449 | $0.05451 | $0.05164 | $0.05276 | $319,052 | $22,291,694 |
| 2017-10-18 | $0.05275 | $0.05642 | $0.05163 | $0.05453 | $220,224 | $23,041,445 |
| 2017-10-19 | $0.05448 | $0.05493 | $0.05129 | $0.05202 | $276,889 | $21,980,640 |
| 2017-10-20 | $0.05189 | $0.05321 | $0.04884 | $0.04966 | $250,723 | $20,980,381 |
| 2017-10-21 | $0.04954 | $0.04973 | $0.04506 | $0.04558 | $372,785 | $19,257,159 |
| 2017-10-22 | $0.04564 | $0.05062 | $0.04466 | $0.04732 | $357,441 | $19,992,333 |
| 2017-10-23 | $0.04728 | $0.04730 | $0.04298 | $0.04504 | $276,242 | $19,029,128 |
| 2017-10-24 | $0.04500 | $0.05413 | $0.04402 | $0.04639 | $357,769 | $19,599,860 |
| 2017-10-25 | $0.04640 | $0.04960 | $0.04565 | $0.04914 | $235,522 | $20,763,505 |
| 2017-10-26 | $0.04935 | $0.06168 | $0.04789 | $0.05452 | $417,268 | $23,036,501 |
| 2017-10-27 | $0.05465 | $0.05629 | $0.05244 | $0.05568 | $266,450 | $23,527,251 |
| 2017-10-28 | $0.05573 | $0.06126 | $0.05573 | $0.05838 | $312,927 | $24,665,672 |
| 2017-10-29 | $0.05836 | $0.06000 | $0.05589 | $0.05651 | $337,280 | $23,876,585 |
| 2017-10-30 | $0.05648 | $0.05716 | $0.05236 | $0.05367 | $274,539 | $22,678,210 |
| 2017-10-31 | $0.05367 | $0.05388 | $0.05117 | $0.05191 | $276,036 | $21,932,769 |