Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.04908 | $0.05409 | $0.04908 | $0.05315 | $1,057,310 | $22,772,012 |
| 2020-05-02 | $0.05307 | $0.05439 | $0.05187 | $0.05400 | $827,174 | $23,138,074 |
| 2020-05-03 | $0.05401 | $0.05439 | $0.04989 | $0.05063 | $643,595 | $21,693,037 |
| 2020-05-04 | $0.05063 | $0.05425 | $0.04906 | $0.05414 | $696,008 | $23,197,834 |
| 2020-05-05 | $0.05409 | $0.06246 | $0.05370 | $0.06027 | $1,546,841 | $25,826,020 |
| 2020-05-06 | $0.06025 | $0.06370 | $0.05890 | $0.06023 | $1,555,641 | $25,809,135 |
| 2020-05-07 | $0.06024 | $0.1019 | $0.05946 | $0.09532 | $22,511,357 | $40,842,698 |
| 2020-05-08 | $0.09527 | $0.1141 | $0.09096 | $0.09641 | $15,499,642 | $41,308,618 |
| 2020-05-09 | $0.09669 | $0.1035 | $0.09005 | $0.09502 | $4,967,056 | $40,712,894 |
| 2020-05-10 | $0.09499 | $0.1012 | $0.08167 | $0.1007 | $4,659,878 | $43,128,681 |
| 2020-05-11 | $0.1008 | $0.1150 | $0.09274 | $0.1138 | $7,200,791 | $48,747,923 |
| 2020-05-12 | $0.1137 | $0.1155 | $0.04890 | $0.05004 | $26,676,513 | $21,441,674 |
| 2020-05-13 | $0.05004 | $0.05251 | $0.04453 | $0.04509 | $11,689,888 | $19,320,653 |
| 2020-05-14 | $0.04486 | $0.04689 | $0.03908 | $0.04151 | $9,079,860 | $17,784,512 |
| 2020-05-15 | $0.04162 | $0.04554 | $0.03981 | $0.04070 | $5,909,716 | $17,441,309 |
| 2020-05-16 | $0.04073 | $0.04262 | $0.04029 | $0.04029 | $2,033,081 | $17,263,608 |
| 2020-05-17 | $0.04030 | $0.04129 | $0.03924 | $0.03958 | $2,322,778 | $16,960,708 |
| 2020-05-18 | $0.03959 | $0.03975 | $0.03807 | $0.03859 | $2,262,383 | $16,534,908 |
| 2020-05-19 | $0.03862 | $0.03968 | $0.03814 | $0.03892 | $1,634,854 | $16,676,011 |
| 2020-05-20 | $0.03892 | $0.03905 | $0.03515 | $0.03561 | $2,946,566 | $15,256,933 |
| 2020-05-21 | $0.03560 | $0.03633 | $0.03166 | $0.03261 | $2,332,885 | $13,974,360 |
| 2020-05-22 | $0.03261 | $0.03604 | $0.03235 | $0.03474 | $2,885,181 | $14,884,287 |
| 2020-05-23 | $0.03475 | $0.03938 | $0.03462 | $0.03679 | $5,451,238 | $15,765,573 |
| 2020-05-24 | $0.03668 | $0.03864 | $0.03528 | $0.03548 | $3,639,616 | $15,201,617 |
| 2020-05-25 | $0.03540 | $0.03806 | $0.03432 | $0.03743 | $3,548,056 | $16,036,533 |
| 2020-05-26 | $0.03742 | $0.03779 | $0.03554 | $0.03613 | $2,086,323 | $15,481,726 |
| 2020-05-27 | $0.03613 | $0.03698 | $0.03455 | $0.03491 | $2,395,541 | $14,959,185 |
| 2020-05-28 | $0.03491 | $0.03675 | $0.03474 | $0.03669 | $1,510,940 | $15,721,306 |
| 2020-05-29 | $0.03669 | $0.03716 | $0.03583 | $0.03692 | $1,021,425 | $15,817,989 |
| 2020-05-30 | $0.03691 | $0.03720 | $0.03612 | $0.03674 | $1,354,834 | $15,742,055 |
| 2020-05-31 | $0.03674 | $0.03794 | $0.03600 | $0.03639 | $2,128,132 | $15,593,390 |