Tierion TNT
Xếp hạng #?
00:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1084 | $0.1223 | $0.1074 | $0.1182 | $2,711,420 | $50,642,630 |
| 2018-03-02 | $0.1183 | $0.1196 | $0.1134 | $0.1150 | $2,120,900 | $49,274,918 |
| 2018-03-03 | $0.1149 | $0.1175 | $0.1097 | $0.1118 | $2,181,920 | $47,908,919 |
| 2018-03-04 | $0.1119 | $0.1121 | $0.1039 | $0.1087 | $1,925,680 | $46,566,487 |
| 2018-03-05 | $0.1085 | $0.1171 | $0.1077 | $0.1103 | $2,348,760 | $47,262,769 |
| 2018-03-06 | $0.1105 | $0.1121 | $0.09901 | $0.09962 | $2,059,070 | $42,686,375 |
| 2018-03-07 | $0.09940 | $0.09976 | $0.08061 | $0.08341 | $2,217,930 | $35,738,551 |
| 2018-03-08 | $0.08335 | $0.08486 | $0.07637 | $0.07777 | $1,686,370 | $33,324,959 |
| 2018-03-09 | $0.07749 | $0.07774 | $0.06489 | $0.07682 | $1,597,890 | $32,913,789 |
| 2018-03-10 | $0.07703 | $0.07913 | $0.07227 | $0.07229 | $1,253,750 | $30,973,711 |
| 2018-03-11 | $0.07222 | $0.07835 | $0.06917 | $0.07689 | $1,298,250 | $32,944,254 |
| 2018-03-12 | $0.07693 | $0.07921 | $0.07145 | $0.07321 | $2,138,170 | $31,369,971 |
| 2018-03-13 | $0.07291 | $0.1002 | $0.07198 | $0.09193 | $8,274,200 | $39,388,655 |
| 2018-03-14 | $0.09302 | $0.09451 | $0.06908 | $0.07191 | $6,469,390 | $30,811,702 |
| 2018-03-15 | $0.07160 | $0.07430 | $0.06401 | $0.07005 | $3,790,690 | $30,015,413 |
| 2018-03-16 | $0.06997 | $0.07158 | $0.06658 | $0.06959 | $3,557,330 | $29,819,426 |
| 2018-03-17 | $0.06948 | $0.07019 | $0.06298 | $0.06353 | $3,123,700 | $27,221,244 |
| 2018-03-18 | $0.06337 | $0.06341 | $0.05002 | $0.06012 | $3,465,850 | $25,759,266 |
| 2018-03-19 | $0.05990 | $0.06521 | $0.05932 | $0.06484 | $3,115,560 | $27,783,668 |
| 2018-03-20 | $0.06536 | $0.07612 | $0.06389 | $0.07127 | $3,940,460 | $30,539,660 |
| 2018-03-21 | $0.07150 | $0.07658 | $0.07031 | $0.07485 | $4,130,670 | $32,069,852 |
| 2018-03-22 | $0.07424 | $0.07646 | $0.06796 | $0.07117 | $3,630,080 | $30,495,912 |
| 2018-03-23 | $0.07127 | $0.07421 | $0.06659 | $0.07350 | $4,985,620 | $31,495,173 |
| 2018-03-24 | $0.07433 | $0.08389 | $0.07414 | $0.07684 | $6,116,280 | $32,924,886 |
| 2018-03-25 | $0.07574 | $0.1183 | $0.07564 | $0.1058 | $23,072,800 | $45,341,031 |
| 2018-03-26 | $0.1055 | $0.1087 | $0.07800 | $0.08690 | $9,856,670 | $37,236,779 |
| 2018-03-27 | $0.08691 | $0.08827 | $0.07641 | $0.08223 | $5,896,070 | $35,233,329 |
| 2018-03-28 | $0.08225 | $0.09272 | $0.07815 | $0.08638 | $7,155,310 | $37,012,983 |
| 2018-03-29 | $0.08648 | $0.09326 | $0.07089 | $0.07308 | $5,873,040 | $31,315,125 |
| 2018-03-30 | $0.07274 | $0.07692 | $0.06840 | $0.07349 | $4,590,940 | $31,489,731 |
| 2018-03-31 | $0.07334 | $0.08554 | $0.07334 | $0.07700 | $6,881,810 | $32,992,586 |