Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05186 | $0.05495 | $0.05061 | $0.05111 | $293,757 | $21,593,322 |
| 2017-11-02 | $0.05116 | $0.05236 | $0.04950 | $0.05153 | $307,466 | $21,774,115 |
| 2017-11-03 | $0.05163 | $0.05535 | $0.05160 | $0.05265 | $354,696 | $22,246,401 |
| 2017-11-04 | $0.05265 | $0.05822 | $0.05252 | $0.05575 | $241,355 | $23,556,066 |
| 2017-11-05 | $0.05594 | $0.05754 | $0.05182 | $0.05589 | $305,323 | $23,616,232 |
| 2017-11-06 | $0.05593 | $0.05932 | $0.05563 | $0.05629 | $303,813 | $23,783,717 |
| 2017-11-07 | $0.05646 | $0.06652 | $0.05645 | $0.06470 | $251,808 | $27,338,155 |
| 2017-11-08 | $0.06464 | $0.06928 | $0.05887 | $0.06750 | $267,148 | $28,518,152 |
| 2017-11-09 | $0.06717 | $0.06928 | $0.06271 | $0.06407 | $508,808 | $27,072,056 |
| 2017-11-10 | $0.06437 | $0.06510 | $0.05592 | $0.05631 | $249,755 | $23,791,533 |
| 2017-11-11 | $0.05620 | $0.05904 | $0.05463 | $0.05531 | $250,000 | $23,368,682 |
| 2017-11-12 | $0.05513 | $0.05521 | $0.04926 | $0.05163 | $186,118 | $21,814,592 |
| 2017-11-13 | $0.05168 | $0.05382 | $0.04968 | $0.05047 | $162,523 | $21,322,786 |
| 2017-11-14 | $0.05060 | $0.05373 | $0.04695 | $0.05151 | $276,832 | $21,762,623 |
| 2017-11-15 | $0.05157 | $0.05198 | $0.04770 | $0.04909 | $269,943 | $20,739,928 |
| 2017-11-16 | $0.04916 | $0.05400 | $0.04772 | $0.05350 | $295,120 | $22,603,552 |
| 2017-11-17 | $0.05345 | $0.05381 | $0.04937 | $0.05001 | $326,041 | $21,128,430 |
| 2017-11-18 | $0.04994 | $0.05288 | $0.04886 | $0.05149 | $282,885 | $21,753,412 |
| 2017-11-19 | $0.05148 | $0.05310 | $0.04701 | $0.04848 | $268,309 | $20,482,871 |
| 2017-11-20 | $0.04845 | $0.05215 | $0.04819 | $0.04894 | $274,749 | $20,676,636 |
| 2017-11-21 | $0.04905 | $0.04905 | $0.04662 | $0.04722 | $303,940 | $19,953,208 |
| 2017-11-22 | $0.04726 | $0.09519 | $0.04725 | $0.09060 | $4,825,050 | $38,280,161 |
| 2017-11-23 | $0.09029 | $0.1207 | $0.08954 | $0.09238 | $25,364,800 | $39,032,277 |
| 2017-11-24 | $0.09197 | $0.09341 | $0.08026 | $0.08420 | $7,230,110 | $35,575,524 |
| 2017-11-25 | $0.08412 | $0.08750 | $0.08040 | $0.08449 | $3,298,160 | $35,698,307 |
| 2017-11-26 | $0.08463 | $0.1078 | $0.08383 | $0.1016 | $10,011,400 | $42,938,796 |
| 2017-11-27 | $0.1010 | $0.1010 | $0.08472 | $0.08998 | $12,002,000 | $38,019,216 |
| 2017-11-28 | $0.09051 | $0.09719 | $0.08587 | $0.08882 | $13,611,900 | $37,525,974 |
| 2017-11-29 | $0.08877 | $0.09356 | $0.07196 | $0.07416 | $11,986,900 | $31,331,839 |
| 2017-11-30 | $0.07525 | $0.08163 | $0.06630 | $0.07498 | $12,289,700 | $31,681,807 |