Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.005558 | $0.007385 | $0.005418 | $0.006473 | $34,162.30 | $2,773,466 |
| 2021-02-02 | $0.006479 | $0.006677 | $0.006014 | $0.006209 | $19,196.90 | $2,660,229 |
| 2021-02-03 | $0.006210 | $0.006424 | $0.005895 | $0.006098 | $34,164.02 | $2,613,042 |
| 2021-02-04 | $0.006102 | $0.006324 | $0.005882 | $0.005923 | $20,165.19 | $2,537,820 |
| 2021-02-05 | $0.005921 | $0.006040 | $0.005448 | $0.005946 | $18,084.14 | $2,547,674 |
| 2021-02-06 | $0.005955 | $0.006662 | $0.005696 | $0.005904 | $23,233.07 | $2,529,560 |
| 2021-02-07 | $0.005908 | $0.006761 | $0.005769 | $0.006410 | $34,312.95 | $2,746,625 |
| 2021-02-08 | $0.006410 | $0.007115 | $0.006099 | $0.006729 | $20,600.02 | $2,883,105 |
| 2021-02-09 | $0.006734 | $0.007081 | $0.005911 | $0.006265 | $29,665.40 | $2,684,559 |
| 2021-02-10 | $0.006266 | $0.006690 | $0.006067 | $0.006526 | $26,253.26 | $2,796,151 |
| 2021-02-11 | $0.006525 | $0.007000 | $0.005934 | $0.006069 | $51,847.11 | $2,600,319 |
| 2021-02-12 | $0.006071 | $0.006547 | $0.005722 | $0.006405 | $34,936.52 | $2,744,562 |
| 2021-02-13 | $0.006403 | $0.006404 | $0.005697 | $0.006059 | $27,863.58 | $2,596,339 |
| 2021-02-14 | $0.006059 | $0.006137 | $0.005889 | $0.005931 | $58,273.05 | $2,541,118 |
| 2021-02-15 | $0.005930 | $0.005979 | $0.005402 | $0.005592 | $40,390.54 | $2,395,960 |
| 2021-02-16 | $0.005591 | $0.01159 | $0.005354 | $0.01028 | $95,060.26 | $4,405,297 |
| 2021-02-17 | $0.01028 | $0.01079 | $0.007690 | $0.007842 | $78,373.56 | $3,360,274 |
| 2021-02-18 | $0.007843 | $0.008511 | $0.006775 | $0.006934 | $75,520.41 | $2,971,092 |
| 2021-02-19 | $0.006932 | $0.008062 | $0.006447 | $0.007883 | $46,521.14 | $3,377,513 |
| 2021-02-20 | $0.007881 | $0.007994 | $0.006122 | $0.006867 | $38,657.57 | $2,942,591 |
| 2021-02-21 | $0.006867 | $0.007166 | $0.005487 | $0.005547 | $35,681.96 | $2,376,705 |
| 2021-02-22 | $0.005547 | $0.007425 | $0.005171 | $0.006734 | $40,670.27 | $2,885,590 |
| 2021-02-23 | $0.006733 | $0.006949 | $0.004986 | $0.005365 | $50,502.84 | $2,298,706 |
| 2021-02-24 | $0.005381 | $0.005804 | $0.005089 | $0.005418 | $30,597.51 | $2,321,591 |
| 2021-02-25 | $0.005423 | $0.006201 | $0.005025 | $0.005025 | $33,548.44 | $2,153,238 |
| 2021-02-26 | $0.005000 | $0.005199 | $0.004248 | $0.004248 | $24,085.64 | $1,820,147 |
| 2021-02-27 | $0.004253 | $0.004536 | $0.004104 | $0.004290 | $15,844.49 | $1,838,060 |
| 2021-02-28 | $0.004284 | $0.004462 | $0.003894 | $0.004016 | $25,978.54 | $1,720,781 |