Ties.DB TIE
Xếp hạng #?
03:17:28 23/10/2020
Ties.DB (TIE)
Không theo dõi
Lịch sử giá Ties.DB (TIE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003740 | $0.006529 | $0.003730 | $0.006481 | $10.81 | $264,579 |
| 2020-01-02 | $0.006481 | $0.006486 | $0.006286 | $0.006308 | $0 | $257,515 |
| 2020-01-03 | $0.006308 | $0.01394 | $0.006308 | $0.008392 | $119.93 | $342,583 |
| 2020-01-04 | $0.008388 | $0.008517 | $0.007843 | $0.008063 | $151.88 | $329,159 |
| 2020-01-05 | $0.008057 | $0.01378 | $0.007366 | $0.01117 | $4.07 | $456,034 |
| 2020-01-06 | $0.01118 | $0.01428 | $0.01118 | $0.01421 | $0 | $580,146 |
| 2020-01-07 | $0.01421 | $0.01421 | $0.01421 | $0.01421 | $0 | $580,146 |
| 2020-01-08 | $0.01421 | $0.01421 | $0.01421 | $0.01421 | $0 | $580,146 |
| 2020-01-09 | $0.01421 | $0.01421 | $0.01421 | $0.01421 | $0 | $580,146 |
| 2020-01-10 | $0.01421 | $0.01421 | $0.01421 | $0.01421 | $0 | $580,146 |
| 2020-01-11 | $0.01421 | $0.01421 | $0.01307 | $0.01309 | $3.01 | $534,488 |
| 2020-01-12 | $0.01309 | $0.01340 | $0.01304 | $0.01331 | $0 | $543,378 |
| 2020-01-13 | $0.01331 | $0.01331 | $0.01331 | $0.01331 | $0 | $543,378 |
| 2020-01-14 | $0.01331 | $0.01331 | $0.01331 | $0.01331 | $0 | $543,378 |
| 2020-01-15 | $0.01331 | $0.01331 | $0.01331 | $0.01331 | $0 | $543,378 |
| 2020-01-16 | $0.01331 | $0.01331 | $0.01331 | $0.01331 | $0 | $543,378 |
| 2020-01-17 | $0.01331 | $0.01331 | $0.007075 | $0.007136 | $1.07 | $291,310 |
| 2020-01-18 | $0.007134 | $0.007181 | $0.007064 | $0.007119 | $0 | $290,587 |
| 2020-01-19 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $290,587 |
| 2020-01-20 | $0.007119 | $0.008830 | $0.007119 | $0.008822 | $45.57 | $360,122 |
| 2020-01-21 | $0.008818 | $0.009459 | $0.008709 | $0.009450 | $14.69 | $385,738 |
| 2020-01-22 | $0.009443 | $0.009502 | $0.009313 | $0.009363 | $0 | $382,223 |
| 2020-01-23 | $0.009363 | $0.009363 | $0.009363 | $0.009363 | $0 | $382,223 |
| 2020-01-24 | $0.009363 | $0.009363 | $0.009363 | $0.009363 | $0 | $382,223 |
| 2020-01-25 | $0.009363 | $0.01346 | $0.009363 | $0.01237 | $164.18 | $504,964 |
| 2020-01-26 | $0.01237 | $0.01271 | $0.01231 | $0.01269 | $0 | $518,073 |
| 2020-01-27 | $0.01269 | $0.01269 | $0.01269 | $0.01269 | $0 | $518,073 |
| 2020-01-28 | $0.01269 | $0.01269 | $0.01269 | $0.01269 | $0 | $518,073 |
| 2020-01-29 | $0.01269 | $0.01269 | $0.007142 | $0.007175 | $1.52 | $292,877 |
| 2020-01-30 | $0.007169 | $0.01290 | $0.007104 | $0.01105 | $74.25 | $451,058 |
| 2020-01-31 | $0.01105 | $0.01132 | $0.01049 | $0.01132 | $0 | $461,989 |