TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5625 | $0.6397 | $0.5167 | $0.5586 | $82,616.50 | $0 |
| 2018-01-02 | $0.5586 | $0.7287 | $0.5226 | $0.6532 | $73,983.90 | $0 |
| 2018-01-03 | $0.6513 | $0.7561 | $0.5250 | $0.6104 | $76,166.50 | $0 |
| 2018-01-04 | $0.6133 | $0.6241 | $0.5719 | $0.6075 | $75,083.90 | $0 |
| 2018-01-05 | $0.6076 | $0.6333 | $0.5789 | $0.6278 | $96,448.60 | $0 |
| 2018-01-06 | $0.6283 | $0.6381 | $0.5289 | $0.6199 | $23,464.80 | $0 |
| 2018-01-07 | $0.5970 | $0.6529 | $0.5445 | $0.5728 | $43,798.00 | $0 |
| 2018-01-08 | $0.5722 | $0.5816 | $0.4790 | $0.5101 | $40,576.20 | $0 |
| 2018-01-09 | $0.5088 | $0.5366 | $0.4770 | $0.5030 | $3,563.29 | $0 |
| 2018-01-10 | $0.5035 | $0.5641 | $0.4728 | $0.5641 | $144,573 | $0 |
| 2018-01-11 | $0.5635 | $0.7565 | $0.4764 | $0.5402 | $95,630.60 | $0 |
| 2018-01-12 | $0.5436 | $0.5927 | $0.4829 | $0.5161 | $83,721.80 | $0 |
| 2018-01-13 | $0.5156 | $0.7167 | $0.5156 | $0.5523 | $23,934.50 | $0 |
| 2018-01-14 | $0.5527 | $0.5597 | $0.4338 | $0.5115 | $31,581.80 | $0 |
| 2018-01-15 | $0.5082 | $0.5102 | $0.4458 | $0.4798 | $22,326.30 | $0 |
| 2018-01-16 | $0.4804 | $0.4804 | $0.3493 | $0.4111 | $4,605.52 | $0 |
| 2018-01-17 | $0.4091 | $0.4831 | $0.2791 | $0.3987 | $60,789.40 | $0 |
| 2018-01-18 | $0.3993 | $1.00 | $0.3640 | $0.7477 | $418,293 | $0 |
| 2018-01-19 | $0.7402 | $0.9849 | $0.5028 | $0.7548 | $232,844 | $0 |
| 2018-01-20 | $0.7609 | $0.8437 | $0.6929 | $0.7708 | $42,506.60 | $0 |
| 2018-01-21 | $0.7720 | $0.8074 | $0.6482 | $0.6520 | $14,063.10 | $0 |
| 2018-01-22 | $0.6549 | $0.6719 | $0.5490 | $0.5965 | $3,878.02 | $0 |
| 2018-01-23 | $0.5950 | $0.6009 | $0.4605 | $0.5273 | $16,522.70 | $0 |
| 2018-01-24 | $0.5271 | $0.5908 | $0.5109 | $0.5744 | $8,223.08 | $0 |
| 2018-01-25 | $0.5795 | $0.6027 | $0.5286 | $0.5416 | $2,649.27 | $0 |
| 2018-01-26 | $0.5403 | $0.5775 | $0.5203 | $0.5581 | $20,758.70 | $0 |
| 2018-01-27 | $0.5578 | $0.5873 | $0.5496 | $0.5743 | $8,514.27 | $0 |
| 2018-01-28 | $0.5767 | $0.6768 | $0.5713 | $0.6418 | $6,335.27 | $0 |
| 2018-01-29 | $0.6417 | $0.6502 | $0.5725 | $0.5797 | $9,111.48 | $0 |
| 2018-01-30 | $0.5797 | $0.5811 | $0.5493 | $0.5497 | $6,450.12 | $0 |
| 2018-01-31 | $0.5498 | $0.6003 | $0.5189 | $0.5996 | $20,457.00 | $0 |