Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2068 | $0.2920 | $0.1938 | $0.2551 | $14,019,100 | $109,307,286 |
| 2018-01-02 | $0.2537 | $0.3159 | $0.2282 | $0.2717 | $14,328,900 | $116,397,794 |
| 2018-01-03 | $0.2778 | $0.3336 | $0.2478 | $0.2963 | $12,548,400 | $126,946,574 |
| 2018-01-04 | $0.2951 | $0.3408 | $0.2802 | $0.3237 | $16,026,300 | $138,702,386 |
| 2018-01-05 | $0.3195 | $0.3391 | $0.2634 | $0.2714 | $13,703,900 | $116,309,098 |
| 2018-01-06 | $0.2742 | $0.3925 | $0.2690 | $0.3543 | $13,333,900 | $151,831,481 |
| 2018-01-07 | $0.3561 | $0.3841 | $0.3315 | $0.3709 | $17,093,900 | $158,918,561 |
| 2018-01-08 | $0.3727 | $0.4452 | $0.2698 | $0.3516 | $22,209,800 | $150,672,439 |
| 2018-01-09 | $0.3480 | $0.4048 | $0.3204 | $0.3518 | $14,715,900 | $150,753,850 |
| 2018-01-10 | $0.3552 | $0.3667 | $0.2822 | $0.3214 | $11,938,300 | $137,731,019 |
| 2018-01-11 | $0.3236 | $0.3320 | $0.2361 | $0.2482 | $11,368,000 | $106,352,907 |
| 2018-01-12 | $0.2501 | $0.3322 | $0.2384 | $0.3322 | $12,152,300 | $142,350,904 |
| 2018-01-13 | $0.3149 | $0.3149 | $0.2632 | $0.2697 | $13,319,300 | $115,571,682 |
| 2018-01-14 | $0.2695 | $0.2719 | $0.2189 | $0.2324 | $8,546,190 | $99,573,477 |
| 2018-01-15 | $0.2296 | $0.3008 | $0.2220 | $0.2759 | $15,038,200 | $118,225,266 |
| 2018-01-16 | $0.2812 | $0.2812 | $0.1541 | $0.1938 | $21,714,200 | $83,032,814 |
| 2018-01-17 | $0.1897 | $0.2036 | $0.1322 | $0.1835 | $9,105,300 | $78,609,602 |
| 2018-01-18 | $0.1870 | $0.2049 | $0.1723 | $0.1818 | $7,581,600 | $77,912,463 |
| 2018-01-19 | $0.1803 | $0.2315 | $0.1771 | $0.2135 | $7,834,650 | $91,493,605 |
| 2018-01-20 | $0.2164 | $0.2511 | $0.2156 | $0.2295 | $4,777,450 | $98,345,449 |
| 2018-01-21 | $0.2300 | $0.2305 | $0.1838 | $0.1883 | $3,925,910 | $80,698,448 |
| 2018-01-22 | $0.1901 | $0.2692 | $0.1891 | $0.2394 | $34,444,200 | $102,593,413 |
| 2018-01-23 | $0.2393 | $0.4158 | $0.2393 | $0.3905 | $148,395,008 | $167,327,078 |
| 2018-01-24 | $0.3797 | $0.3806 | $0.2689 | $0.2689 | $54,397,000 | $115,222,898 |
| 2018-01-25 | $0.2742 | $0.3082 | $0.2683 | $0.2706 | $21,902,400 | $115,935,463 |
| 2018-01-26 | $0.2690 | $0.2843 | $0.2366 | $0.2592 | $12,982,900 | $111,043,920 |
| 2018-01-27 | $0.2593 | $0.3269 | $0.2453 | $0.2737 | $29,475,400 | $117,257,327 |
| 2018-01-28 | $0.2770 | $0.3172 | $0.2588 | $0.2687 | $23,897,600 | $115,136,773 |
| 2018-01-29 | $0.2688 | $0.2716 | $0.2373 | $0.2420 | $11,432,600 | $103,708,750 |
| 2018-01-30 | $0.2420 | $0.2426 | $0.1961 | $0.1964 | $9,240,150 | $84,152,007 |
| 2018-01-31 | $0.1969 | $0.2108 | $0.1841 | $0.2011 | $13,148,000 | $86,170,154 |