Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.006017 | $0.006027 | $0.005744 | $0.005895 | $75,321.65 | $2,525,910 |
| 2020-11-02 | $0.005899 | $0.006420 | $0.005567 | $0.005647 | $88,265.62 | $2,419,489 |
| 2020-11-03 | $0.005647 | $0.005647 | $0.005308 | $0.005467 | $65,646.01 | $2,342,538 |
| 2020-11-04 | $0.005467 | $0.005588 | $0.005117 | $0.005480 | $67,624.79 | $2,347,932 |
| 2020-11-05 | $0.005480 | $0.005683 | $0.003882 | $0.003991 | $287,035 | $1,709,977 |
| 2020-11-06 | $0.003992 | $0.004154 | $0.003593 | $0.003600 | $163,936 | $1,542,655 |
| 2020-11-07 | $0.003600 | $0.006711 | $0.003457 | $0.005694 | $249,583 | $2,439,847 |
| 2020-11-08 | $0.005694 | $0.006615 | $0.005141 | $0.005489 | $222,194 | $2,351,836 |
| 2020-11-09 | $0.005489 | $0.005531 | $0.004559 | $0.004597 | $180,804 | $1,969,616 |
| 2020-11-10 | $0.004597 | $0.006182 | $0.004118 | $0.005025 | $187,762 | $2,153,207 |
| 2020-11-11 | $0.005025 | $0.005132 | $0.004468 | $0.004512 | $128,119 | $1,933,213 |
| 2020-11-12 | $0.004512 | $0.004519 | $0.003804 | $0.003916 | $160,715 | $1,677,725 |
| 2020-11-13 | $0.003916 | $0.003936 | $0.003290 | $0.003496 | $231,428 | $1,497,941 |
| 2020-11-14 | $0.003496 | $0.004483 | $0.002231 | $0.003454 | $163,652 | $1,479,836 |
| 2020-11-15 | $0.003454 | $0.003524 | $0.002235 | $0.003369 | $113,589 | $1,443,658 |
| 2020-11-16 | $0.003369 | $0.004170 | $0.003078 | $0.003356 | $127,173 | $1,437,985 |
| 2020-11-17 | $0.003350 | $0.004689 | $0.003015 | $0.003067 | $108,439 | $1,314,129 |
| 2020-11-18 | $0.003067 | $0.003957 | $0.002841 | $0.003037 | $99,512.90 | $1,301,256 |
| 2020-11-19 | $0.003037 | $0.003201 | $0.002691 | $0.002774 | $117,260 | $1,188,541 |
| 2020-11-20 | $0.002775 | $0.003102 | $0.002728 | $0.002974 | $68,344.97 | $1,274,392 |
| 2020-11-21 | $0.002974 | $0.003234 | $0.002737 | $0.003120 | $91,293.08 | $1,336,986 |
| 2020-11-22 | $0.003121 | $0.003350 | $0.002995 | $0.003123 | $77,343.71 | $1,338,222 |
| 2020-11-23 | $0.003123 | $0.004808 | $0.003060 | $0.003306 | $113,955 | $1,416,633 |
| 2020-11-24 | $0.003306 | $0.003483 | $0.003082 | $0.003440 | $146,060 | $1,473,857 |
| 2020-11-25 | $0.003439 | $0.003490 | $0.003173 | $0.003372 | $170,649 | $1,444,875 |
| 2020-11-26 | $0.003372 | $0.003396 | $0.002946 | $0.003082 | $115,053 | $1,320,617 |
| 2020-11-27 | $0.003086 | $0.003261 | $0.003023 | $0.003059 | $90,178.89 | $1,310,651 |
| 2020-11-28 | $0.003062 | $0.003364 | $0.003036 | $0.003327 | $113,965 | $1,425,717 |
| 2020-11-29 | $0.003327 | $0.003419 | $0.003249 | $0.003340 | $82,893.33 | $1,431,287 |
| 2020-11-30 | $0.003340 | $0.003434 | $0.003199 | $0.003409 | $116,026 | $1,460,566 |