Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.01680 | $0.01746 | $0.01554 | $0.01567 | $452,247 | $6,716,111 |
| 2020-09-02 | $0.01566 | $0.01632 | $0.01472 | $0.01514 | $308,476 | $6,486,305 |
| 2020-09-03 | $0.01515 | $0.01541 | $0.01160 | $0.01162 | $295,455 | $4,980,602 |
| 2020-09-04 | $0.01169 | $0.01232 | $0.01112 | $0.01231 | $250,427 | $5,275,877 |
| 2020-09-05 | $0.01236 | $0.01285 | $0.01054 | $0.01079 | $221,687 | $4,622,285 |
| 2020-09-06 | $0.01079 | $0.01146 | $0.01035 | $0.01146 | $166,878 | $4,908,937 |
| 2020-09-07 | $0.01147 | $0.01200 | $0.01077 | $0.01136 | $147,126 | $4,866,407 |
| 2020-09-08 | $0.01137 | $0.01148 | $0.009970 | $0.01019 | $231,498 | $4,365,804 |
| 2020-09-09 | $0.01019 | $0.01126 | $0.01001 | $0.01036 | $155,445 | $4,440,189 |
| 2020-09-10 | $0.01037 | $0.01102 | $0.01023 | $0.01035 | $156,708 | $4,435,416 |
| 2020-09-11 | $0.01033 | $0.01038 | $0.009913 | $0.01001 | $138,613 | $4,290,257 |
| 2020-09-12 | $0.01001 | $0.01199 | $0.01001 | $0.01199 | $112,709 | $5,135,919 |
| 2020-09-13 | $0.01200 | $0.01211 | $0.009746 | $0.01001 | $203,740 | $4,290,719 |
| 2020-09-14 | $0.01001 | $0.01086 | $0.009118 | $0.009360 | $111,674 | $4,010,396 |
| 2020-09-15 | $0.009322 | $0.01004 | $0.008280 | $0.008369 | $134,162 | $3,586,123 |
| 2020-09-16 | $0.008364 | $0.009582 | $0.007992 | $0.009389 | $155,253 | $4,022,991 |
| 2020-09-17 | $0.009402 | $0.009740 | $0.008072 | $0.008273 | $136,838 | $3,544,652 |
| 2020-09-18 | $0.008273 | $0.009790 | $0.007933 | $0.009386 | $148,419 | $4,021,606 |
| 2020-09-19 | $0.008017 | $0.009938 | $0.007956 | $0.009938 | $204,201 | $4,258,051 |
| 2020-09-20 | $0.009942 | $0.009942 | $0.007898 | $0.008106 | $170,509 | $3,473,234 |
| 2020-09-21 | $0.008126 | $0.009466 | $0.007639 | $0.008148 | $166,723 | $3,491,301 |
| 2020-09-22 | $0.008141 | $0.009170 | $0.007630 | $0.009168 | $152,501 | $3,928,440 |
| 2020-09-23 | $0.009157 | $0.009432 | $0.008715 | $0.008813 | $184,867 | $3,776,055 |
| 2020-09-24 | $0.008810 | $0.009418 | $0.008772 | $0.009394 | $151,019 | $4,024,966 |
| 2020-09-25 | $0.009384 | $0.009675 | $0.009190 | $0.009397 | $174,690 | $4,026,227 |
| 2020-09-26 | $0.009390 | $0.009464 | $0.009148 | $0.009217 | $194,032 | $3,949,110 |
| 2020-09-27 | $0.009210 | $0.01506 | $0.008834 | $0.009016 | $214,488 | $3,863,184 |
| 2020-09-28 | $0.009011 | $0.009201 | $0.008941 | $0.008989 | $152,211 | $3,851,568 |
| 2020-09-29 | $0.008976 | $0.009277 | $0.008959 | $0.009245 | $112,847 | $3,961,128 |
| 2020-09-30 | $0.009265 | $0.009668 | $0.009179 | $0.009404 | $132,926 | $4,029,504 |