Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2019 | $0.2149 | $0.1484 | $0.1576 | $11,638,200 | $67,546,216 |
| 2018-02-02 | $0.1574 | $0.1649 | $0.1180 | $0.1497 | $6,000,030 | $64,139,361 |
| 2018-02-03 | $0.1503 | $0.1830 | $0.1383 | $0.1704 | $8,891,840 | $73,018,350 |
| 2018-02-04 | $0.1703 | $0.1821 | $0.1387 | $0.1438 | $8,739,250 | $61,604,895 |
| 2018-02-05 | $0.1424 | $0.1449 | $0.09671 | $0.1068 | $5,747,520 | $45,756,229 |
| 2018-02-06 | $0.1078 | $0.1282 | $0.08481 | $0.1261 | $5,911,170 | $54,029,774 |
| 2018-02-07 | $0.1259 | $0.1391 | $0.1101 | $0.1198 | $6,675,210 | $51,345,339 |
| 2018-02-08 | $0.1197 | $0.1339 | $0.1197 | $0.1303 | $4,884,910 | $55,841,821 |
| 2018-02-09 | $0.1307 | $0.1487 | $0.1232 | $0.1468 | $3,436,610 | $62,889,053 |
| 2018-02-10 | $0.1466 | $0.1624 | $0.1390 | $0.1473 | $6,303,600 | $63,117,862 |
| 2018-02-11 | $0.1468 | $0.1468 | $0.1245 | $0.1343 | $3,172,330 | $57,563,031 |
| 2018-02-12 | $0.1346 | $0.1533 | $0.1346 | $0.1493 | $4,510,890 | $63,964,112 |
| 2018-02-13 | $0.1501 | $0.1534 | $0.1423 | $0.1469 | $4,348,180 | $62,937,900 |
| 2018-02-14 | $0.1460 | $0.1535 | $0.1447 | $0.1498 | $3,538,780 | $64,179,210 |
| 2018-02-15 | $0.1498 | $0.1644 | $0.1487 | $0.1622 | $3,219,800 | $69,505,661 |
| 2018-02-16 | $0.1611 | $0.1658 | $0.1539 | $0.1644 | $2,834,190 | $70,435,037 |
| 2018-02-17 | $0.1644 | $0.1759 | $0.1628 | $0.1752 | $3,370,420 | $75,067,348 |
| 2018-02-18 | $0.1760 | $0.1767 | $0.1509 | $0.1548 | $3,069,350 | $66,314,761 |
| 2018-02-19 | $0.1542 | $0.1619 | $0.1531 | $0.1587 | $2,965,220 | $67,989,265 |
| 2018-02-20 | $0.1589 | $0.1612 | $0.1397 | $0.1401 | $3,119,250 | $60,033,654 |
| 2018-02-21 | $0.1402 | $0.1447 | $0.1254 | $0.1292 | $2,791,730 | $55,355,495 |
| 2018-02-22 | $0.1293 | $0.1447 | $0.1201 | $0.1296 | $5,749,650 | $55,552,168 |
| 2018-02-23 | $0.1298 | $0.1417 | $0.1242 | $0.1351 | $3,859,700 | $57,902,816 |
| 2018-02-24 | $0.1348 | $0.1381 | $0.1235 | $0.1268 | $2,065,660 | $54,325,426 |
| 2018-02-25 | $0.1266 | $0.1306 | $0.1231 | $0.1284 | $2,269,080 | $55,001,141 |
| 2018-02-26 | $0.1284 | $0.1319 | $0.1242 | $0.1296 | $2,029,420 | $55,515,747 |
| 2018-02-27 | $0.1298 | $0.1311 | $0.1225 | $0.1277 | $2,532,830 | $54,724,771 |
| 2018-02-28 | $0.1275 | $0.1275 | $0.1087 | $0.1087 | $2,248,680 | $46,556,632 |