TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.7357 | $0.8719 | $0.7089 | $0.7138 | $349.17 | $0 |
| 2017-07-02 | $0.7137 | $0.7145 | $0.6396 | $0.6443 | $182.15 | $0 |
| 2017-07-03 | $0.6410 | $0.6510 | $0.5728 | $0.5783 | $25.52 | $0 |
| 2017-07-04 | $0.5770 | $0.8796 | $0.3521 | $0.6997 | $7,096.22 | $0 |
| 2017-07-05 | $0.6993 | $0.9147 | $0.6864 | $0.9091 | $181.20 | $0 |
| 2017-07-06 | $0.9095 | $0.9101 | $0.8979 | $0.9076 | $18.15 | $0 |
| 2017-07-07 | $0.9082 | $0.9099 | $0.6820 | $0.6888 | $2,950.02 | $0 |
| 2017-07-08 | $0.6894 | $0.6980 | $0.6411 | $0.6933 | $14,562.70 | $0 |
| 2017-07-09 | $0.6940 | $0.6967 | $0.6004 | $0.6004 | $3,741.74 | $0 |
| 2017-07-10 | $0.6015 | $0.7702 | $0.5990 | $0.7189 | $25,752.10 | $0 |
| 2017-07-11 | $0.7173 | $0.7261 | $0.6231 | $0.6594 | $308.07 | $0 |
| 2017-07-12 | $0.6568 | $0.6984 | $0.6503 | $0.6908 | $44.01 | $0 |
| 2017-07-13 | $0.6914 | $0.7007 | $0.5803 | $0.5857 | $1.46 | $0 |
| 2017-07-14 | $0.5853 | $0.6803 | $0.5744 | $0.5863 | $47.02 | $0 |
| 2017-07-15 | $0.5856 | $0.7619 | $0.4945 | $0.6888 | $9,728.15 | $0 |
| 2017-07-16 | $0.6867 | $3.15 | $0.6314 | $3.08 | $31.44 | $0 |
| 2017-07-17 | $3.05 | $3.16 | $0.5736 | $0.7483 | $4,705.37 | $0 |
| 2017-07-18 | $0.7502 | $0.9499 | $0.6002 | $0.7542 | $17.90 | $0 |
| 2017-07-19 | $0.7553 | $0.7833 | $0.5897 | $0.6005 | $15.86 | $0 |
| 2017-07-20 | $0.5989 | $0.9797 | $0.5989 | $0.9497 | $30.91 | $0 |
| 2017-07-21 | $0.9568 | $0.9599 | $0.6719 | $0.6789 | $59.80 | $0 |
| 2017-07-22 | $0.6788 | $0.8652 | $0.6770 | $0.8632 | $1,720.91 | $0 |
| 2017-07-23 | $0.8632 | $0.8791 | $0.7992 | $0.8399 | $3,366.14 | $0 |
| 2017-07-24 | $0.8389 | $0.8465 | $0.4785 | $0.4962 | $7,579.98 | $0 |
| 2017-07-25 | $0.4961 | $0.7237 | $0.4747 | $0.5119 | $5.33 | $0 |
| 2017-07-26 | $0.5121 | $0.8505 | $0.4954 | $0.7093 | $4,835.28 | $0 |
| 2017-07-27 | $0.7112 | $0.9369 | $0.5879 | $0.8723 | $17.86 | $0 |
| 2017-07-28 | $0.8733 | $0.9579 | $0.5976 | $0.9579 | $208.26 | $0 |
| 2017-07-29 | $0.9551 | $1.03 | $0.9152 | $0.9178 | $0.5426 | $0 |
| 2017-07-30 | $0.9177 | $0.9195 | $0.6054 | $0.6371 | $21.62 | $0 |
| 2017-07-31 | $0.6378 | $0.7696 | $0.4857 | $0.4895 | $925.69 | $0 |