Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003409 | $0.003433 | $0.003186 | $0.003255 | $116,250 | $1,394,842 |
| 2020-12-02 | $0.003254 | $0.003385 | $0.003174 | $0.003347 | $101,485 | $1,434,202 |
| 2020-12-03 | $0.003345 | $0.003372 | $0.003134 | $0.003234 | $120,609 | $1,385,736 |
| 2020-12-04 | $0.003221 | $0.003270 | $0.003146 | $0.003172 | $98,487.22 | $1,359,080 |
| 2020-12-05 | $0.003164 | $0.003289 | $0.003108 | $0.003169 | $97,618.20 | $1,357,898 |
| 2020-12-06 | $0.003184 | $0.003344 | $0.003107 | $0.003315 | $75,727.71 | $1,420,518 |
| 2020-12-07 | $0.003299 | $0.003352 | $0.003253 | $0.003318 | $66,959.08 | $1,421,640 |
| 2020-12-08 | $0.003322 | $0.003410 | $0.003266 | $0.003293 | $72,121.81 | $1,410,882 |
| 2020-12-09 | $0.003297 | $0.003434 | $0.003221 | $0.003265 | $82,269.86 | $1,399,000 |
| 2020-12-10 | $0.003264 | $0.003415 | $0.003199 | $0.003306 | $90,564.76 | $1,416,588 |
| 2020-12-11 | $0.003304 | $0.003457 | $0.003160 | $0.003330 | $97,624.71 | $1,427,007 |
| 2020-12-12 | $0.003340 | $0.003569 | $0.003317 | $0.003523 | $118,895 | $1,509,337 |
| 2020-12-13 | $0.003520 | $0.003617 | $0.003433 | $0.003548 | $121,737 | $1,520,152 |
| 2020-12-14 | $0.003546 | $0.003745 | $0.003408 | $0.003736 | $179,843 | $1,600,814 |
| 2020-12-15 | $0.003734 | $0.004933 | $0.003691 | $0.004796 | $169,708 | $2,054,914 |
| 2020-12-16 | $0.004786 | $0.006229 | $0.004431 | $0.004627 | $326,451 | $1,982,537 |
| 2020-12-17 | $0.004627 | $0.004789 | $0.004312 | $0.004365 | $204,371 | $1,870,349 |
| 2020-12-18 | $0.004362 | $0.004445 | $0.004078 | $0.004388 | $135,905 | $1,880,168 |
| 2020-12-19 | $0.004389 | $0.005011 | $0.004355 | $0.004961 | $157,846 | $2,125,751 |
| 2020-12-20 | $0.005005 | $0.005876 | $0.004952 | $0.005853 | $169,148 | $2,508,049 |
| 2020-12-21 | $0.005868 | $0.005937 | $0.005286 | $0.005822 | $174,760 | $2,494,569 |
| 2020-12-22 | $0.005816 | $0.006439 | $0.005766 | $0.006289 | $127,488 | $2,694,731 |
| 2020-12-23 | $0.006291 | $0.006435 | $0.004850 | $0.005171 | $108,407 | $2,215,526 |
| 2020-12-24 | $0.005150 | $0.005193 | $0.003432 | $0.003936 | $104,598 | $1,686,391 |
| 2020-12-25 | $0.003929 | $0.003960 | $0.001934 | $0.002429 | $80,574.35 | $1,040,759 |
| 2020-12-26 | $0.002429 | $0.002564 | $0.002114 | $0.002526 | $34,630.68 | $1,082,291 |
| 2020-12-27 | $0.002514 | $0.007581 | $0.002093 | $0.003129 | $1,226,040 | $1,340,721 |
| 2020-12-28 | $0.003137 | $0.003621 | $0.001700 | $0.001804 | $81,109.08 | $773,025 |
| 2020-12-29 | $0.001804 | $0.002178 | $0.001779 | $0.002092 | $25,152.17 | $896,509 |
| 2020-12-30 | $0.002092 | $0.002280 | $0.001870 | $0.001910 | $28,277.92 | $818,227 |
| 2020-12-31 | $0.001910 | $0.002053 | $0.001712 | $0.001766 | $14,980.19 | $756,494 |