Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001766 | $0.002214 | $0.001746 | $0.002076 | $12,753.90 | $889,569 |
| 2021-01-02 | $0.002077 | $0.002270 | $0.002050 | $0.002082 | $25,563.34 | $892,027 |
| 2021-01-03 | $0.002085 | $0.002322 | $0.001644 | $0.001763 | $26,142.21 | $755,276 |
| 2021-01-04 | $0.001758 | $0.002003 | $0.001685 | $0.001752 | $28,940.80 | $750,786 |
| 2021-01-05 | $0.001752 | $0.002160 | $0.001747 | $0.001802 | $37,332.13 | $772,186 |
| 2021-01-06 | $0.001800 | $0.002236 | $0.001758 | $0.002110 | $29,443.59 | $904,259 |
| 2021-01-07 | $0.002109 | $0.002346 | $0.001909 | $0.002121 | $10,350.15 | $908,762 |
| 2021-01-08 | $0.002119 | $0.002198 | $0.001765 | $0.001902 | $19,752.17 | $814,934 |
| 2021-01-09 | $0.001901 | $0.001901 | $0.001637 | $0.001839 | $26,355.76 | $788,090 |
| 2021-01-10 | $0.001838 | $0.002364 | $0.001715 | $0.002180 | $46,128.14 | $934,132 |
| 2021-01-11 | $0.002180 | $0.003471 | $0.002034 | $0.003303 | $33,202.35 | $1,415,323 |
| 2021-01-12 | $0.003306 | $0.003613 | $0.002961 | $0.003198 | $38,298.78 | $1,370,460 |
| 2021-01-13 | $0.003202 | $0.003421 | $0.002955 | $0.003266 | $34,708.54 | $1,399,488 |
| 2021-01-14 | $0.003268 | $0.003317 | $0.002561 | $0.002925 | $29,236.93 | $1,253,197 |
| 2021-01-15 | $0.002925 | $0.003341 | $0.002790 | $0.003257 | $27,980.99 | $1,395,614 |
| 2021-01-16 | $0.003264 | $0.003639 | $0.003151 | $0.003601 | $21,407.51 | $1,542,882 |
| 2021-01-17 | $0.003600 | $0.003943 | $0.003385 | $0.003433 | $36,983.27 | $1,470,928 |
| 2021-01-18 | $0.003429 | $0.004868 | $0.003363 | $0.004854 | $36,208.36 | $2,079,993 |
| 2021-01-19 | $0.004846 | $0.004851 | $0.004142 | $0.004386 | $33,916.76 | $1,879,281 |
| 2021-01-20 | $0.004376 | $0.004376 | $0.003862 | $0.003946 | $32,510.02 | $1,690,997 |
| 2021-01-21 | $0.003941 | $0.003966 | $0.003413 | $0.003579 | $23,964.76 | $1,533,465 |
| 2021-01-22 | $0.003573 | $0.004187 | $0.003302 | $0.004038 | $27,509.35 | $1,730,104 |
| 2021-01-23 | $0.004044 | $0.004278 | $0.003960 | $0.004210 | $15,015.47 | $1,803,697 |
| 2021-01-24 | $0.004210 | $0.006482 | $0.003947 | $0.005316 | $56,945.16 | $2,277,917 |
| 2021-01-25 | $0.005314 | $0.006449 | $0.004870 | $0.006353 | $34,184.43 | $2,722,243 |
| 2021-01-26 | $0.006356 | $0.007435 | $0.006337 | $0.006761 | $45,018.10 | $2,896,762 |
| 2021-01-27 | $0.006756 | $0.006796 | $0.005325 | $0.006039 | $26,443.12 | $2,587,489 |
| 2021-01-28 | $0.006047 | $0.006487 | $0.005713 | $0.005908 | $19,854.47 | $2,531,645 |
| 2021-01-29 | $0.005997 | $0.007603 | $0.005764 | $0.006098 | $18,906.17 | $2,612,703 |
| 2021-01-30 | $0.006097 | $0.006306 | $0.005643 | $0.005675 | $25,620.65 | $2,431,462 |
| 2021-01-31 | $0.005676 | $0.005755 | $0.005462 | $0.005558 | $21,618.02 | $2,381,284 |