Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.03334 | $0.03420 | $0.03294 | $0.03386 | $337,787 | $14,506,585 |
| 2020-07-02 | $0.03379 | $0.03395 | $0.03245 | $0.03329 | $358,077 | $14,263,693 |
| 2020-07-03 | $0.03329 | $0.03371 | $0.03293 | $0.03302 | $357,739 | $14,146,933 |
| 2020-07-04 | $0.03305 | $0.03440 | $0.03291 | $0.03408 | $407,548 | $14,604,355 |
| 2020-07-05 | $0.03395 | $0.03434 | $0.03299 | $0.03340 | $424,629 | $14,310,140 |
| 2020-07-06 | $0.03340 | $0.03536 | $0.03338 | $0.03506 | $911,675 | $15,021,546 |
| 2020-07-07 | $0.03505 | $0.03547 | $0.03437 | $0.03522 | $570,779 | $15,090,877 |
| 2020-07-08 | $0.03515 | $0.03603 | $0.03500 | $0.03579 | $593,292 | $15,333,841 |
| 2020-07-09 | $0.03580 | $0.03608 | $0.03459 | $0.03477 | $626,936 | $14,898,235 |
| 2020-07-10 | $0.03479 | $0.03605 | $0.03408 | $0.03604 | $963,091 | $15,441,107 |
| 2020-07-11 | $0.03593 | $0.03607 | $0.03494 | $0.03543 | $696,038 | $15,179,298 |
| 2020-07-12 | $0.03542 | $0.03609 | $0.03534 | $0.03555 | $694,686 | $15,232,978 |
| 2020-07-13 | $0.03555 | $0.03585 | $0.03446 | $0.03474 | $980,275 | $14,884,746 |
| 2020-07-14 | $0.03460 | $0.03482 | $0.03405 | $0.03454 | $650,040 | $14,801,085 |
| 2020-07-15 | $0.03453 | $0.03493 | $0.03418 | $0.03431 | $516,140 | $14,702,201 |
| 2020-07-16 | $0.03431 | $0.03519 | $0.03346 | $0.03430 | $833,064 | $14,696,368 |
| 2020-07-17 | $0.03429 | $0.03474 | $0.03396 | $0.03441 | $423,054 | $14,745,091 |
| 2020-07-18 | $0.03439 | $0.03509 | $0.03423 | $0.03428 | $499,011 | $14,686,274 |
| 2020-07-19 | $0.03427 | $0.03501 | $0.03403 | $0.03478 | $696,990 | $14,904,562 |
| 2020-07-20 | $0.03482 | $0.03666 | $0.03412 | $0.03568 | $2,276,940 | $15,289,366 |
| 2020-07-21 | $0.03568 | $0.03677 | $0.03542 | $0.03660 | $1,646,466 | $15,681,523 |
| 2020-07-22 | $0.03659 | $0.03823 | $0.03611 | $0.03723 | $1,763,225 | $15,952,977 |
| 2020-07-23 | $0.03723 | $0.04046 | $0.03711 | $0.03952 | $3,146,727 | $16,931,692 |
| 2020-07-24 | $0.03946 | $0.04134 | $0.03908 | $0.04070 | $1,897,901 | $17,440,820 |
| 2020-07-25 | $0.04071 | $0.04289 | $0.04070 | $0.04135 | $1,804,139 | $17,719,307 |
| 2020-07-26 | $0.04131 | $0.04189 | $0.03744 | $0.03807 | $2,524,408 | $16,314,421 |
| 2020-07-27 | $0.03809 | $0.03837 | $0.03193 | $0.03341 | $2,557,787 | $14,313,703 |
| 2020-07-28 | $0.03334 | $0.03618 | $0.03334 | $0.03556 | $1,132,239 | $15,238,399 |
| 2020-07-29 | $0.03558 | $0.03799 | $0.03509 | $0.03594 | $940,126 | $15,400,015 |
| 2020-07-30 | $0.03594 | $0.03631 | $0.02792 | $0.02919 | $4,229,768 | $12,507,883 |
| 2020-07-31 | $0.02918 | $0.03042 | $0.02338 | $0.02342 | $4,191,046 | $10,037,172 |