Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02342 | $0.02507 | $0.02214 | $0.02488 | $4,911,270 | $10,659,078 |
| 2020-08-02 | $0.02488 | $0.02611 | $0.02367 | $0.02527 | $3,035,395 | $10,828,619 |
| 2020-08-03 | $0.02529 | $0.02732 | $0.01732 | $0.01755 | $561,122 | $7,520,721 |
| 2020-08-04 | $0.01755 | $0.01835 | $0.01736 | $0.01807 | $504,711 | $7,742,872 |
| 2020-08-05 | $0.01805 | $0.01834 | $0.01776 | $0.01782 | $422,920 | $7,635,684 |
| 2020-08-06 | $0.01778 | $0.01837 | $0.01745 | $0.01770 | $524,092 | $7,582,574 |
| 2020-08-07 | $0.01769 | $0.01791 | $0.01645 | $0.01708 | $555,396 | $7,316,434 |
| 2020-08-08 | $0.01706 | $0.02018 | $0.01700 | $0.01931 | $758,195 | $8,272,630 |
| 2020-08-09 | $0.01943 | $0.01989 | $0.01895 | $0.01964 | $477,984 | $8,416,760 |
| 2020-08-10 | $0.01966 | $0.02043 | $0.01878 | $0.01908 | $510,480 | $8,175,659 |
| 2020-08-11 | $0.01907 | $0.02133 | $0.01835 | $0.01977 | $616,350 | $8,470,003 |
| 2020-08-12 | $0.01979 | $0.02172 | $0.01869 | $0.02072 | $502,981 | $8,877,155 |
| 2020-08-13 | $0.02068 | $0.02119 | $0.01931 | $0.02082 | $517,288 | $8,919,813 |
| 2020-08-14 | $0.02080 | $0.02141 | $0.02027 | $0.02052 | $483,269 | $8,793,520 |
| 2020-08-15 | $0.02057 | $0.02115 | $0.01973 | $0.01998 | $479,470 | $8,560,753 |
| 2020-08-16 | $0.01999 | $0.02026 | $0.01942 | $0.02016 | $347,424 | $8,640,259 |
| 2020-08-17 | $0.02016 | $0.02032 | $0.01888 | $0.01932 | $600,036 | $8,278,006 |
| 2020-08-18 | $0.01932 | $0.01946 | $0.01873 | $0.01879 | $289,566 | $8,052,111 |
| 2020-08-19 | $0.01879 | $0.01918 | $0.01750 | $0.01795 | $359,474 | $7,693,318 |
| 2020-08-20 | $0.01796 | $0.01867 | $0.01758 | $0.01816 | $375,160 | $7,782,901 |
| 2020-08-21 | $0.01817 | $0.01991 | $0.01782 | $0.01786 | $452,116 | $7,653,176 |
| 2020-08-22 | $0.01788 | $0.01826 | $0.01747 | $0.01824 | $248,524 | $7,816,963 |
| 2020-08-23 | $0.01826 | $0.01912 | $0.01808 | $0.01811 | $285,385 | $7,759,247 |
| 2020-08-24 | $0.01811 | $0.01848 | $0.01669 | $0.01758 | $713,301 | $7,534,375 |
| 2020-08-25 | $0.01760 | $0.01791 | $0.01663 | $0.01707 | $326,746 | $7,315,571 |
| 2020-08-26 | $0.01707 | $0.01721 | $0.01682 | $0.01698 | $414,181 | $7,275,575 |
| 2020-08-27 | $0.01699 | $0.01709 | $0.01626 | $0.01649 | $319,063 | $7,066,725 |
| 2020-08-28 | $0.01649 | $0.01785 | $0.01649 | $0.01785 | $179,856 | $7,648,760 |
| 2020-08-29 | $0.01789 | $0.01791 | $0.01739 | $0.01763 | $242,757 | $7,552,940 |
| 2020-08-30 | $0.01764 | $0.01791 | $0.01734 | $0.01756 | $330,999 | $7,522,299 |
| 2020-08-31 | $0.01757 | $0.01773 | $0.01673 | $0.01680 | $308,148 | $7,196,961 |