TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.8815 | $1.35 | $0.7699 | $0.9436 | $808,039 | $0 |
| 2017-09-02 | $0.9447 | $0.9888 | $0.7486 | $0.8245 | $217,236 | $0 |
| 2017-09-03 | $0.8250 | $0.8399 | $0.7590 | $0.7777 | $173,899 | $0 |
| 2017-09-04 | $0.7779 | $0.7785 | $0.6565 | $0.7068 | $153,289 | $0 |
| 2017-09-05 | $0.7105 | $0.8152 | $0.6695 | $0.8010 | $105,486 | $0 |
| 2017-09-06 | $0.8017 | $0.8526 | $0.7834 | $0.8202 | $558,010 | $0 |
| 2017-09-07 | $0.8192 | $0.9904 | $0.7389 | $0.9866 | $358,009 | $0 |
| 2017-09-08 | $0.9871 | $0.9871 | $0.7274 | $0.7449 | $132,661 | $0 |
| 2017-09-09 | $0.7458 | $0.7813 | $0.7303 | $0.7806 | $144,083 | $0 |
| 2017-09-10 | $0.7796 | $0.8552 | $0.6641 | $0.8470 | $70,746.40 | $0 |
| 2017-09-11 | $0.8470 | $0.8471 | $0.6529 | $0.7152 | $318,169 | $0 |
| 2017-09-12 | $0.7157 | $0.7216 | $0.6479 | $0.6570 | $322,513 | $0 |
| 2017-09-13 | $0.6568 | $0.6815 | $0.5931 | $0.6333 | $251,732 | $0 |
| 2017-09-14 | $0.6333 | $0.6564 | $0.5085 | $0.5102 | $111,805 | $0 |
| 2017-09-15 | $0.5128 | $0.6484 | $0.4871 | $0.6452 | $922,026 | $0 |
| 2017-09-16 | $0.6440 | $0.6440 | $0.4758 | $0.5262 | $175,803 | $0 |
| 2017-09-17 | $0.5259 | $0.5780 | $0.4834 | $0.4905 | $600,104 | $0 |
| 2017-09-18 | $0.4896 | $0.5869 | $0.4896 | $0.5769 | $607,049 | $0 |
| 2017-09-19 | $0.5381 | $0.5804 | $0.5126 | $0.5288 | $170,580 | $0 |
| 2017-09-20 | $0.5284 | $0.5478 | $0.4993 | $0.5004 | $383,789 | $0 |
| 2017-09-21 | $0.4978 | $0.5171 | $0.4749 | $0.4776 | $105,622 | $0 |
| 2017-09-22 | $0.4772 | $0.4835 | $0.4552 | $0.4685 | $251,140 | $0 |
| 2017-09-23 | $0.4671 | $0.5380 | $0.4627 | $0.5199 | $46,470.20 | $0 |
| 2017-09-24 | $0.5199 | $0.5878 | $0.4954 | $0.5059 | $212,606 | $0 |
| 2017-09-25 | $0.5054 | $0.5549 | $0.5053 | $0.5501 | $902.65 | $0 |
| 2017-09-26 | $0.5501 | $0.5523 | $0.5291 | $0.5339 | $80,876.50 | $0 |
| 2017-09-27 | $0.5324 | $0.5610 | $0.5280 | $0.5529 | $20,068.20 | $0 |
| 2017-09-28 | $0.5530 | $0.5678 | $0.5241 | $0.5540 | $324,081 | $0 |
| 2017-09-29 | $0.5536 | $0.5555 | $0.5263 | $0.5480 | $50,700.60 | $0 |
| 2017-09-30 | $0.5481 | $0.6251 | $0.5478 | $0.6099 | $20,442.60 | $0 |