Ties.DB TIE
Xếp hạng #?
03:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005057 | $0.005070 | $0.004433 | $0.004627 | $71.49 | $188,861 |
| 2019-11-02 | $0.004627 | $0.005097 | $0.004170 | $0.004756 | $50.02 | $194,133 |
| 2019-11-03 | $0.004759 | $0.006401 | $0.004682 | $0.005632 | $60.33 | $229,906 |
| 2019-11-04 | $0.005626 | $0.005707 | $0.005160 | $0.005650 | $13.59 | $230,647 |
| 2019-11-05 | $0.005650 | $0.006098 | $0.005206 | $0.005982 | $177.51 | $244,191 |
| 2019-11-06 | $0.005982 | $0.008397 | $0.005967 | $0.007580 | $823.35 | $309,435 |
| 2019-11-07 | $0.007580 | $0.007915 | $0.007270 | $0.007323 | $443.15 | $298,936 |
| 2019-11-08 | $0.007320 | $0.007390 | $0.007029 | $0.007342 | $0 | $299,706 |
| 2019-11-09 | $0.007342 | $0.007342 | $0.005362 | $0.005801 | $69.55 | $236,813 |
| 2019-11-10 | $0.005801 | $0.006738 | $0.005549 | $0.006703 | $44.68 | $273,615 |
| 2019-11-11 | $0.006702 | $0.007132 | $0.006479 | $0.007097 | $1.33 | $289,694 |
| 2019-11-12 | $0.007097 | $0.007142 | $0.007083 | $0.007119 | $0 | $290,607 |
| 2019-11-13 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,607 |
| 2019-11-14 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,607 |
| 2019-11-15 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,607 |
| 2019-11-16 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,607 |
| 2019-11-17 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,607 |
| 2019-11-18 | $0.007119 | $0.007287 | $0.006450 | $0.006487 | $72.52 | $264,803 |
| 2019-11-19 | $0.006487 | $0.006744 | $0.006186 | $0.006236 | $4.29 | $254,551 |
| 2019-11-20 | $0.006236 | $0.006260 | $0.006221 | $0.006259 | $0 | $255,495 |
| 2019-11-21 | $0.006259 | $0.007980 | $0.006168 | $0.006199 | $2.67 | $253,048 |
| 2019-11-22 | $0.006199 | $0.006242 | $0.004930 | $0.005037 | $0 | $205,625 |
| 2019-11-23 | $0.005037 | $0.005922 | $0.005037 | $0.005918 | $23.29 | $241,574 |
| 2019-11-24 | $0.005918 | $0.005922 | $0.005774 | $0.005812 | $0 | $237,264 |
| 2019-11-25 | $0.005812 | $0.005812 | $0.005812 | $0.005812 | $0 | $237,264 |
| 2019-11-26 | $0.005812 | $0.005812 | $0.005041 | $0.005122 | $3.17 | $209,100 |
| 2019-11-27 | $0.005066 | $0.005186 | $0.004936 | $0.005182 | $0 | $211,519 |
| 2019-11-28 | $0.005182 | $0.005754 | $0.005182 | $0.005590 | $3.37 | $228,207 |
| 2019-11-29 | $0.005590 | $0.005598 | $0.005584 | $0.005590 | $0 | $228,203 |
| 2019-11-30 | $0.005590 | $0.01557 | $0.004358 | $0.007182 | $147.31 | $293,171 |