Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03638 | $0.03760 | $0.03528 | $0.03760 | $395,597 | $16,110,140 |
| 2020-04-02 | $0.03755 | $0.03952 | $0.03745 | $0.03910 | $413,613 | $16,754,026 |
| 2020-04-03 | $0.03915 | $0.03945 | $0.03657 | $0.03739 | $418,284 | $16,022,091 |
| 2020-04-04 | $0.03739 | $0.03776 | $0.03686 | $0.03750 | $422,366 | $16,067,975 |
| 2020-04-05 | $0.03754 | $0.03773 | $0.03610 | $0.03643 | $327,569 | $15,609,614 |
| 2020-04-06 | $0.03652 | $0.03866 | $0.03627 | $0.03829 | $313,183 | $16,408,314 |
| 2020-04-07 | $0.03835 | $0.04558 | $0.03824 | $0.04204 | $861,636 | $18,013,580 |
| 2020-04-08 | $0.04206 | $0.04636 | $0.04188 | $0.04554 | $779,750 | $19,512,543 |
| 2020-04-09 | $0.04551 | $0.05053 | $0.04532 | $0.04915 | $833,759 | $21,059,653 |
| 2020-04-10 | $0.04912 | $0.04912 | $0.04300 | $0.04558 | $666,694 | $19,532,203 |
| 2020-04-11 | $0.04562 | $0.04764 | $0.04334 | $0.04396 | $475,433 | $18,836,116 |
| 2020-04-12 | $0.04397 | $0.04426 | $0.04071 | $0.04088 | $747,699 | $17,516,957 |
| 2020-04-13 | $0.04087 | $0.04087 | $0.03864 | $0.04017 | $600,506 | $17,213,081 |
| 2020-04-14 | $0.04017 | $0.04112 | $0.03932 | $0.04002 | $992,290 | $17,147,625 |
| 2020-04-15 | $0.04001 | $0.04188 | $0.03967 | $0.04062 | $499,865 | $17,405,851 |
| 2020-04-16 | $0.04058 | $0.04827 | $0.03990 | $0.04576 | $1,375,518 | $19,609,164 |
| 2020-04-17 | $0.04581 | $0.04954 | $0.04511 | $0.04860 | $963,402 | $20,823,825 |
| 2020-04-18 | $0.04860 | $0.04966 | $0.04699 | $0.04774 | $632,333 | $20,456,032 |
| 2020-04-19 | $0.04776 | $0.04816 | $0.04624 | $0.04702 | $400,031 | $20,146,047 |
| 2020-04-20 | $0.04702 | $0.04955 | $0.04441 | $0.04733 | $757,544 | $20,282,110 |
| 2020-04-21 | $0.04734 | $0.05068 | $0.04729 | $0.05025 | $495,193 | $21,529,255 |
| 2020-04-22 | $0.05025 | $0.05255 | $0.04795 | $0.04828 | $696,259 | $20,687,271 |
| 2020-04-23 | $0.04827 | $0.04953 | $0.04570 | $0.04916 | $657,359 | $21,062,228 |
| 2020-04-24 | $0.04915 | $0.05284 | $0.04834 | $0.04940 | $372,493 | $21,166,703 |
| 2020-04-25 | $0.04947 | $0.05378 | $0.04911 | $0.05089 | $702,829 | $21,805,041 |
| 2020-04-26 | $0.05095 | $0.05280 | $0.05075 | $0.05280 | $611,928 | $22,623,635 |
| 2020-04-27 | $0.05269 | $0.05377 | $0.05106 | $0.05254 | $581,624 | $22,510,848 |
| 2020-04-28 | $0.05261 | $0.05280 | $0.04887 | $0.04887 | $776,735 | $20,938,101 |
| 2020-04-29 | $0.04883 | $0.05097 | $0.04860 | $0.04967 | $943,166 | $21,284,496 |
| 2020-04-30 | $0.04964 | $0.05196 | $0.04780 | $0.04908 | $880,809 | $21,031,142 |