TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.6102 | $0.7079 | $0.5338 | $0.5506 | $81,008.10 | $0 |
| 2017-10-02 | $0.5503 | $0.5671 | $0.5458 | $0.5601 | $27,848.60 | $0 |
| 2017-10-03 | $0.5601 | $0.5661 | $0.5336 | $0.5409 | $51,809.40 | $0 |
| 2017-10-04 | $0.5421 | $0.5434 | $0.5082 | $0.5082 | $14,852.60 | $0 |
| 2017-10-05 | $0.5087 | $0.5303 | $0.5005 | $0.5136 | $4,945.04 | $0 |
| 2017-10-06 | $0.5137 | $0.5561 | $0.5126 | $0.5338 | $105,191 | $0 |
| 2017-10-07 | $0.5340 | $0.5515 | $0.5252 | $0.5445 | $37,813.60 | $0 |
| 2017-10-08 | $0.5431 | $0.5709 | $0.5361 | $0.5381 | $144,085 | $0 |
| 2017-10-09 | $0.5382 | $0.5976 | $0.5330 | $0.5950 | $91,696.50 | $0 |
| 2017-10-10 | $0.5949 | $0.6149 | $0.5751 | $0.5793 | $276,280 | $0 |
| 2017-10-11 | $0.5792 | $0.5808 | $0.5431 | $0.5509 | $71,631.10 | $0 |
| 2017-10-12 | $0.5514 | $0.5854 | $0.5273 | $0.5824 | $22,492.40 | $0 |
| 2017-10-13 | $0.5842 | $0.6363 | $0.5604 | $0.5680 | $88,275.80 | $0 |
| 2017-10-14 | $0.5682 | $0.5931 | $0.5609 | $0.5923 | $46,624.30 | $0 |
| 2017-10-15 | $0.5933 | $0.5985 | $0.5552 | $0.5814 | $16,852.00 | $0 |
| 2017-10-16 | $0.5815 | $0.5876 | $0.5234 | $0.5302 | $220,368 | $0 |
| 2017-10-17 | $0.5303 | $0.5807 | $0.5084 | $0.5471 | $44,080.20 | $0 |
| 2017-10-18 | $0.5471 | $0.5471 | $0.4541 | $0.4763 | $27,937.80 | $0 |
| 2017-10-19 | $0.4765 | $0.5416 | $0.4444 | $0.5242 | $197,391 | $0 |
| 2017-10-20 | $0.5244 | $0.5584 | $0.5196 | $0.5325 | $72,239.50 | $0 |
| 2017-10-21 | $0.5321 | $0.5424 | $0.5073 | $0.5073 | $11,237.90 | $0 |
| 2017-10-22 | $0.5074 | $0.5133 | $0.4689 | $0.4864 | $51,020.90 | $0 |
| 2017-10-23 | $0.4859 | $0.5240 | $0.4762 | $0.5113 | $26,992.20 | $0 |
| 2017-10-24 | $0.5108 | $0.5337 | $0.4185 | $0.4224 | $710.52 | $0 |
| 2017-10-25 | $0.4225 | $0.5195 | $0.3859 | $0.5175 | $100,713 | $0 |
| 2017-10-26 | $0.5174 | $0.5306 | $0.4922 | $0.5083 | $12,170.80 | $0 |
| 2017-10-27 | $0.5083 | $0.5543 | $0.4666 | $0.4669 | $33,347.30 | $0 |
| 2017-10-28 | $0.4677 | $0.5852 | $0.4671 | $0.5569 | $93,563.90 | $0 |
| 2017-10-29 | $0.5563 | $0.6123 | $0.4864 | $0.4873 | $102,125 | $0 |
| 2017-10-30 | $0.4853 | $0.5571 | $0.4821 | $0.5083 | $31,908.40 | $0 |
| 2017-10-31 | $0.5069 | $0.5460 | $0.4733 | $0.5053 | $17,527.40 | $0 |