TechShares THS
Xếp hạng #?
00:14:17 05/06/2018
TechShares (THS)
Không hoạt động
Lịch sử giá TechShares (THS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4421 | $0.5662 | $0.4421 | $0.5529 | $22,183.00 | $0 |
| 2018-04-02 | $0.5547 | $0.5650 | $0.4535 | $0.4646 | $8,577.62 | $0 |
| 2018-04-03 | $0.4651 | $0.5839 | $0.4532 | $0.5490 | $25,186.40 | $0 |
| 2018-04-04 | $0.5497 | $0.5504 | $0.4475 | $0.5045 | $13,372.20 | $0 |
| 2018-04-05 | $0.5040 | $0.5110 | $0.4570 | $0.4623 | $24,250.00 | $0 |
| 2018-04-06 | $0.4606 | $0.4659 | $0.4366 | $0.4642 | $2,683.78 | $0 |
| 2018-04-07 | $0.4643 | $0.4883 | $0.4580 | $0.4594 | $13,447.80 | $0 |
| 2018-04-08 | $0.4593 | $0.4893 | $0.4587 | $0.4767 | $14,223.30 | $0 |
| 2018-04-09 | $0.4778 | $0.4920 | $0.4475 | $0.4755 | $9,310.80 | $0 |
| 2018-04-10 | $0.4775 | $0.4824 | $0.4345 | $0.4700 | $14,998.20 | $0 |
| 2018-04-11 | $0.4709 | $0.4871 | $0.2655 | $0.4793 | $139,928 | $0 |
| 2018-04-12 | $0.4776 | $0.5279 | $0.3537 | $0.3639 | $10,054.40 | $0 |
| 2018-04-13 | $0.3643 | $0.3763 | $0.3445 | $0.3485 | $2,340.24 | $0 |
| 2018-04-14 | $0.3485 | $0.6331 | $0.3359 | $0.3992 | $38,152.80 | $0 |
| 2018-04-15 | $0.3990 | $0.6445 | $0.3990 | $0.4884 | $2,880.45 | $0 |
| 2018-04-16 | $0.4886 | $0.4913 | $0.4094 | $0.4105 | $26.58 | $0 |
| 2018-04-17 | $0.4106 | $0.6803 | $0.3797 | $0.4198 | $153,397 | $0 |
| 2018-04-18 | $0.4201 | $0.6886 | $0.4190 | $0.4827 | $183,444 | $0 |
| 2018-04-19 | $0.4830 | $0.4834 | $0.1789 | $0.3815 | $44,060.40 | $0 |
| 2018-04-20 | $0.3814 | $0.4110 | $0.3622 | $0.4085 | $53,018.30 | $0 |
| 2018-04-21 | $0.4082 | $0.4414 | $0.3654 | $0.4118 | $13,245.30 | $0 |
| 2018-04-22 | $0.4118 | $0.4307 | $0.3826 | $0.4111 | $35,017.90 | $0 |
| 2018-04-23 | $0.4098 | $0.5991 | $0.4097 | $0.4495 | $54,350.20 | $0 |
| 2018-04-24 | $0.4496 | $0.4829 | $0.4340 | $0.4818 | $44,838.00 | $0 |
| 2018-04-25 | $0.4817 | $0.4817 | $0.2897 | $0.3774 | $17,080.30 | $0 |
| 2018-04-26 | $0.3810 | $0.3909 | $0.3213 | $0.3897 | $14,101.80 | $0 |
| 2018-04-27 | $0.3903 | $0.4035 | $0.3505 | $0.3505 | $116.96 | $0 |
| 2018-04-28 | $0.3485 | $0.3717 | $0.3169 | $0.3177 | $11,292.20 | $0 |
| 2018-04-29 | $0.3177 | $0.3635 | $0.3048 | $0.3118 | $24,618.60 | $0 |
| 2018-04-30 | $0.3118 | $0.3328 | $0.3028 | $0.3042 | $5,644.27 | $0 |