TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5049 | $0.5323 | $0.4491 | $0.5215 | $39,809.00 | $0 |
| 2017-11-02 | $0.5219 | $0.5554 | $0.4812 | $0.5088 | $24,835.60 | $0 |
| 2017-11-03 | $0.5085 | $4.05 | $0.4933 | $0.8741 | $1,109,530 | $0 |
| 2017-11-04 | $1.15 | $2.07 | $0.6659 | $0.9566 | $903,591 | $0 |
| 2017-11-05 | $0.9549 | $1.65 | $0.9485 | $1.09 | $1,319,310 | $0 |
| 2017-11-06 | $1.09 | $1.26 | $1.05 | $1.06 | $1,034,860 | $0 |
| 2017-11-07 | $1.06 | $1.13 | $0.8719 | $0.8783 | $659,371 | $0 |
| 2017-11-08 | $0.8755 | $1.24 | $0.7342 | $0.8222 | $1,083,370 | $0 |
| 2017-11-09 | $0.8213 | $0.8216 | $0.7220 | $0.7424 | $950,945 | $0 |
| 2017-11-10 | $0.7446 | $0.7840 | $0.6469 | $0.7502 | $829,595 | $0 |
| 2017-11-11 | $0.7476 | $0.8609 | $0.6204 | $0.8524 | $535,546 | $0 |
| 2017-11-12 | $0.8427 | $0.8427 | $0.5547 | $0.6891 | $613,344 | $0 |
| 2017-11-13 | $0.6901 | $0.7604 | $0.5761 | $0.7576 | $569,916 | $0 |
| 2017-11-14 | $0.7586 | $0.7682 | $0.6444 | $0.6492 | $402,970 | $0 |
| 2017-11-15 | $0.6551 | $1.32 | $0.6542 | $1.08 | $1,353,060 | $0 |
| 2017-11-16 | $1.08 | $1.25 | $0.9991 | $1.05 | $948,465 | $0 |
| 2017-11-17 | $1.05 | $1.09 | $0.9932 | $1.03 | $639,483 | $0 |
| 2017-11-18 | $1.02 | $1.04 | $0.8779 | $0.9906 | $284,848 | $0 |
| 2017-11-19 | $0.9887 | $1.04 | $0.9712 | $1.01 | $390,541 | $0 |
| 2017-11-20 | $1.01 | $1.03 | $0.9313 | $0.9391 | $452,757 | $0 |
| 2017-11-21 | $0.9392 | $1.30 | $0.8537 | $1.05 | $1,115,350 | $0 |
| 2017-11-22 | $1.06 | $1.14 | $0.9664 | $0.9882 | $472,156 | $0 |
| 2017-11-23 | $0.9879 | $1.03 | $0.8822 | $0.8822 | $455,422 | $0 |
| 2017-11-24 | $0.8810 | $1.09 | $0.8737 | $1.00 | $599,874 | $0 |
| 2017-11-25 | $0.9984 | $1.02 | $0.7825 | $0.9627 | $387,499 | $0 |
| 2017-11-26 | $0.9624 | $1.12 | $0.9446 | $0.9796 | $331,825 | $0 |
| 2017-11-27 | $0.9797 | $1.23 | $0.8703 | $1.16 | $282,251 | $0 |
| 2017-11-28 | $1.16 | $1.31 | $0.7645 | $1.03 | $944,640 | $0 |
| 2017-11-29 | $1.02 | $1.15 | $0.7746 | $0.8786 | $224,662 | $0 |
| 2017-11-30 | $0.8919 | $0.9691 | $0.7719 | $0.8622 | $133,021 | $0 |