Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.07487 | $0.08022 | $0.07218 | $0.07866 | $14,057,800 | $33,235,221 |
| 2017-12-02 | $0.07853 | $0.08688 | $0.07470 | $0.07637 | $5,635,500 | $32,265,341 |
| 2017-12-03 | $0.07634 | $0.08709 | $0.07509 | $0.07927 | $5,196,200 | $33,493,884 |
| 2017-12-04 | $0.07923 | $0.08390 | $0.07702 | $0.08390 | $5,822,130 | $35,450,756 |
| 2017-12-05 | $0.08372 | $0.1154 | $0.08321 | $0.09548 | $11,443,000 | $40,340,802 |
| 2017-12-06 | $0.09658 | $0.09882 | $0.08330 | $0.08564 | $7,530,710 | $36,184,662 |
| 2017-12-07 | $0.08623 | $0.08973 | $0.07647 | $0.08216 | $7,993,880 | $34,713,807 |
| 2017-12-08 | $0.08286 | $0.08385 | $0.06540 | $0.08071 | $7,548,520 | $34,100,571 |
| 2017-12-09 | $0.08061 | $0.1122 | $0.08041 | $0.09619 | $10,512,700 | $40,642,561 |
| 2017-12-10 | $0.09547 | $0.09605 | $0.07693 | $0.07931 | $7,421,220 | $33,510,911 |
| 2017-12-11 | $0.08083 | $0.08915 | $0.07803 | $0.08616 | $6,978,010 | $36,402,933 |
| 2017-12-12 | $0.08602 | $0.08677 | $0.07782 | $0.08308 | $8,088,380 | $35,102,351 |
| 2017-12-13 | $0.08228 | $0.09737 | $0.07746 | $0.08472 | $7,959,820 | $35,794,513 |
| 2017-12-14 | $0.08470 | $0.09994 | $0.08125 | $0.09682 | $10,142,200 | $40,906,421 |
| 2017-12-15 | $0.09782 | $0.1151 | $0.07953 | $0.1105 | $11,048,300 | $46,687,760 |
| 2017-12-16 | $0.1108 | $0.1191 | $0.1026 | $0.1167 | $12,097,800 | $49,316,218 |
| 2017-12-17 | $0.1167 | $0.1742 | $0.1164 | $0.1381 | $10,716,900 | $58,353,785 |
| 2017-12-18 | $0.1390 | $0.1796 | $0.1234 | $0.1680 | $10,015,400 | $71,975,469 |
| 2017-12-19 | $0.1679 | $0.1710 | $0.1352 | $0.1518 | $5,231,890 | $65,005,928 |
| 2017-12-20 | $0.1510 | $0.1590 | $0.1328 | $0.1457 | $4,015,450 | $62,449,431 |
| 2017-12-21 | $0.1465 | $0.1815 | $0.1339 | $0.1405 | $5,067,300 | $60,203,332 |
| 2017-12-22 | $0.1416 | $0.1437 | $0.08458 | $0.1148 | $3,552,210 | $49,203,790 |
| 2017-12-23 | $0.1148 | $0.1500 | $0.1124 | $0.1302 | $3,208,660 | $55,770,265 |
| 2017-12-24 | $0.1314 | $0.1314 | $0.1079 | $0.1208 | $2,663,100 | $51,768,678 |
| 2017-12-25 | $0.1217 | $0.1696 | $0.1199 | $0.1621 | $5,416,110 | $69,450,815 |
| 2017-12-26 | $0.1618 | $0.1675 | $0.1366 | $0.1464 | $4,258,750 | $62,719,803 |
| 2017-12-27 | $0.1453 | $0.1565 | $0.1366 | $0.1523 | $2,965,660 | $65,274,408 |
| 2017-12-28 | $0.1521 | $0.1573 | $0.1235 | $0.1381 | $3,200,440 | $59,189,117 |
| 2017-12-29 | $0.1389 | $0.1587 | $0.1327 | $0.1549 | $3,802,220 | $66,376,462 |
| 2017-12-30 | $0.1546 | $0.2249 | $0.1393 | $0.1993 | $12,864,600 | $85,390,318 |
| 2017-12-31 | $0.1953 | $0.2250 | $0.1796 | $0.2070 | $7,185,930 | $88,676,341 |