Tide Protocol TIDE
Xếp hạng #?
21:20:06 18/01/2021
Tide Protocol (TIDE)
Không theo dõi
Lịch sử giá Tide Protocol (TIDE) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3652 | $0.3832 | $0.3042 | $0.3425 | $36,619.64 | $0 |
| 2020-09-02 | $0.3414 | $0.3724 | $0.3158 | $0.3293 | $48,492.82 | $0 |
| 2020-09-03 | $0.3291 | $0.4380 | $0.3061 | $0.3728 | $62,750.64 | $0 |
| 2020-09-04 | $0.3724 | $0.3760 | $0.2741 | $0.2893 | $16,554.36 | $0 |
| 2020-09-05 | $0.2892 | $0.2994 | $0.2234 | $0.2370 | $13,894.57 | $0 |
| 2020-09-06 | $0.2377 | $0.2568 | $0.2239 | $0.2431 | $54,217.08 | $0 |
| 2020-09-07 | $0.2431 | $0.2478 | $0.2073 | $0.2223 | $38,418.53 | $0 |
| 2020-09-08 | $0.2226 | $0.2452 | $0.2190 | $0.2419 | $1,914.53 | $0 |
| 2020-09-09 | $0.2420 | $0.2480 | $0.2272 | $0.2287 | $856.23 | $0 |
| 2020-09-10 | $0.2287 | $0.2365 | $0.2081 | $0.2124 | $55,558.98 | $0 |
| 2020-09-11 | $0.2125 | $0.2164 | $0.1853 | $0.1881 | $33,910.41 | $0 |
| 2020-09-12 | $0.1882 | $0.1884 | $0.1809 | $0.1838 | $47.54 | $0 |
| 2020-09-13 | $0.1838 | $0.1838 | $0.1632 | $0.1696 | $80,488.25 | $0 |
| 2020-09-14 | $0.1694 | $0.1748 | $0.1670 | $0.1685 | $453.52 | $0 |
| 2020-09-15 | $0.1685 | $0.1685 | $0.1510 | $0.1521 | $346.07 | $0 |
| 2020-09-16 | $0.1520 | $0.2046 | $0.1428 | $0.1914 | $37,860.80 | $0 |
| 2020-09-17 | $0.1911 | $0.2718 | $0.1911 | $0.2572 | $3,864.77 | $0 |
| 2020-09-18 | $0.2569 | $0.2712 | $0.2549 | $0.2647 | $34.59 | $0 |
| 2020-09-19 | $0.2647 | $0.2665 | $0.2526 | $0.2537 | $27.78 | $0 |
| 2020-09-20 | $0.2538 | $0.2558 | $0.2442 | $0.2484 | $54.74 | $0 |
| 2020-09-21 | $0.2484 | $0.2535 | $0.2256 | $0.2287 | $49.77 | $0 |
| 2020-09-22 | $0.2284 | $0.2331 | $0.2254 | $0.2288 | $49.79 | $0 |
| 2020-09-23 | $0.2283 | $0.2382 | $0.2257 | $0.2271 | $0.02486 | $0 |
| 2020-09-24 | $0.2271 | $0.2351 | $0.2238 | $0.2351 | $494.36 | $0 |
| 2020-09-25 | $0.2351 | $0.2466 | $0.2295 | $0.2443 | $21.10 | $0 |
| 2020-09-26 | $0.2443 | $0.2599 | $0.2414 | $0.2427 | $72.29 | $0 |
| 2020-09-27 | $0.2427 | $0.2447 | $0.2209 | $0.2250 | $337.69 | $0 |
| 2020-09-28 | $0.2250 | $0.2285 | $0.2166 | $0.2169 | $169.21 | $0 |
| 2020-09-29 | $0.2169 | $0.2175 | $0.2107 | $0.2168 | $1.02 | $0 |
| 2020-09-30 | $0.2168 | $0.2178 | $0.2119 | $0.2148 | $0 | $0 |