Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03639 | $0.03878 | $0.03586 | $0.03736 | $2,847,868 | $16,010,138 |
| 2020-06-02 | $0.03737 | $0.03780 | $0.03437 | $0.03550 | $1,658,628 | $15,212,643 |
| 2020-06-03 | $0.03550 | $0.03696 | $0.03549 | $0.03675 | $1,200,047 | $15,745,746 |
| 2020-06-04 | $0.03670 | $0.03696 | $0.03613 | $0.03689 | $881,370 | $15,804,948 |
| 2020-06-05 | $0.03691 | $0.03733 | $0.03635 | $0.03666 | $800,846 | $15,708,246 |
| 2020-06-06 | $0.03666 | $0.03822 | $0.03629 | $0.03747 | $1,408,441 | $16,056,955 |
| 2020-06-07 | $0.03747 | $0.03799 | $0.03624 | $0.03750 | $873,525 | $16,069,132 |
| 2020-06-08 | $0.03752 | $0.03767 | $0.03690 | $0.03734 | $740,384 | $15,998,865 |
| 2020-06-09 | $0.03732 | $0.04014 | $0.03684 | $0.03996 | $2,897,371 | $17,121,969 |
| 2020-06-10 | $0.03982 | $0.04207 | $0.03948 | $0.04028 | $2,767,885 | $17,258,829 |
| 2020-06-11 | $0.04028 | $0.04069 | $0.03464 | $0.03585 | $2,206,322 | $15,360,356 |
| 2020-06-12 | $0.03579 | $0.03727 | $0.03534 | $0.03688 | $864,966 | $15,801,200 |
| 2020-06-13 | $0.03691 | $0.03820 | $0.03666 | $0.03800 | $965,667 | $16,281,775 |
| 2020-06-14 | $0.03799 | $0.03819 | $0.03661 | $0.03700 | $763,045 | $15,853,720 |
| 2020-06-15 | $0.03700 | $0.03709 | $0.03414 | $0.03637 | $842,840 | $15,584,961 |
| 2020-06-16 | $0.03637 | $0.03799 | $0.03600 | $0.03736 | $802,773 | $16,008,839 |
| 2020-06-17 | $0.03740 | $0.03799 | $0.03631 | $0.03711 | $558,550 | $15,899,052 |
| 2020-06-18 | $0.03711 | $0.03789 | $0.03637 | $0.03731 | $1,131,535 | $15,985,329 |
| 2020-06-19 | $0.03737 | $0.03767 | $0.03663 | $0.03683 | $768,934 | $15,782,689 |
| 2020-06-20 | $0.03683 | $0.03738 | $0.03650 | $0.03677 | $749,297 | $15,756,929 |
| 2020-06-21 | $0.03673 | $0.03747 | $0.03637 | $0.03723 | $499,629 | $15,953,749 |
| 2020-06-22 | $0.03722 | $0.03788 | $0.03668 | $0.03727 | $833,136 | $15,968,529 |
| 2020-06-23 | $0.03724 | $0.03737 | $0.03672 | $0.03707 | $473,490 | $15,882,521 |
| 2020-06-24 | $0.03715 | $0.03749 | $0.03552 | $0.03598 | $485,026 | $15,414,667 |
| 2020-06-25 | $0.03591 | $0.03603 | $0.03451 | $0.03534 | $524,385 | $15,143,251 |
| 2020-06-26 | $0.03531 | $0.03559 | $0.03430 | $0.03439 | $476,178 | $14,734,422 |
| 2020-06-27 | $0.03440 | $0.03492 | $0.03234 | $0.03278 | $555,011 | $14,044,180 |
| 2020-06-28 | $0.03278 | $0.03436 | $0.03216 | $0.03349 | $349,399 | $14,351,391 |
| 2020-06-29 | $0.03349 | $0.03437 | $0.03307 | $0.03415 | $289,004 | $14,633,402 |
| 2020-06-30 | $0.03415 | $0.03428 | $0.03325 | $0.03335 | $297,176 | $14,291,018 |