TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4796 | $0.4843 | $0.3454 | $0.4336 | $6,102.09 | $0 |
| 2018-03-02 | $0.4328 | $0.4397 | $0.3706 | $0.3824 | $1,182.82 | $0 |
| 2018-03-03 | $0.3820 | $0.5228 | $0.3820 | $0.4825 | $10,330.20 | $0 |
| 2018-03-04 | $0.4818 | $0.4953 | $0.3029 | $0.3955 | $16,606.90 | $0 |
| 2018-03-05 | $0.3953 | $0.4474 | $0.3903 | $0.4277 | $3,387.70 | $0 |
| 2018-03-06 | $0.4265 | $0.4265 | $0.3732 | $0.3811 | $6,254.74 | $0 |
| 2018-03-07 | $0.3806 | $0.4414 | $0.3367 | $0.3376 | $2,336.71 | $0 |
| 2018-03-08 | $0.3371 | $0.4213 | $0.3271 | $0.3848 | $5,043.23 | $0 |
| 2018-03-09 | $0.3830 | $0.4707 | $0.3675 | $0.4626 | $53,965.60 | $0 |
| 2018-03-10 | $0.4624 | $0.6275 | $0.4430 | $0.4471 | $19,522.20 | $0 |
| 2018-03-11 | $0.4459 | $0.5603 | $0.4193 | $0.5370 | $20,743.30 | $0 |
| 2018-03-12 | $0.5364 | $0.5509 | $0.4738 | $0.4906 | $27,929.70 | $0 |
| 2018-03-13 | $0.4890 | $0.6848 | $0.4825 | $0.5551 | $34,360.30 | $0 |
| 2018-03-14 | $0.5553 | $0.9504 | $0.4926 | $0.5077 | $66,435.50 | $0 |
| 2018-03-15 | $0.5079 | $0.8088 | $0.4407 | $0.5522 | $57,188.70 | $0 |
| 2018-03-16 | $0.5518 | $0.6258 | $0.5495 | $0.5805 | $49,189.80 | $0 |
| 2018-03-17 | $0.5810 | $0.6186 | $0.5374 | $0.5569 | $42,070.00 | $0 |
| 2018-03-18 | $0.5564 | $0.6374 | $0.4715 | $0.5535 | $43,000.90 | $0 |
| 2018-03-19 | $0.5513 | $0.6786 | $0.5362 | $0.5810 | $34,294.90 | $0 |
| 2018-03-20 | $0.5858 | $0.6551 | $0.5175 | $0.5913 | $23,375.10 | $0 |
| 2018-03-21 | $0.5937 | $0.6826 | $0.5426 | $0.6140 | $64,507.20 | $0 |
| 2018-03-22 | $0.6152 | $0.6383 | $0.5148 | $0.5801 | $38,364.40 | $0 |
| 2018-03-23 | $0.5800 | $0.5872 | $0.5321 | $0.5810 | $36,837.60 | $0 |
| 2018-03-24 | $0.5869 | $0.6411 | $0.5705 | $0.5723 | $6,726.22 | $0 |
| 2018-03-25 | $0.5645 | $0.5813 | $0.3830 | $0.5637 | $67,274.10 | $0 |
| 2018-03-26 | $0.5626 | $0.5693 | $0.3872 | $0.5261 | $39,826.30 | $0 |
| 2018-03-27 | $0.5257 | $0.5289 | $0.4439 | $0.4469 | $3,111.78 | $0 |
| 2018-03-28 | $0.4468 | $0.6580 | $0.4237 | $0.4635 | $53,951.20 | $0 |
| 2018-03-29 | $0.4642 | $0.5817 | $0.4201 | $0.4620 | $12,671.60 | $0 |
| 2018-03-30 | $0.4606 | $0.5719 | $0.4081 | $0.4393 | $3,109.55 | $0 |
| 2018-03-31 | $0.4391 | $0.6079 | $0.4052 | $0.4420 | $25,756.10 | $0 |