Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004018 | $0.006793 | $0.004013 | $0.006367 | $35,069.18 | $2,728,028 |
| 2021-03-02 | $0.006367 | $0.008492 | $0.006343 | $0.007858 | $36,516.06 | $3,366,844 |
| 2021-03-03 | $0.007858 | $0.008178 | $0.007201 | $0.007325 | $45,799.36 | $3,138,525 |
| 2021-03-04 | $0.007316 | $0.007785 | $0.006744 | $0.007526 | $53,829.39 | $3,224,928 |
| 2021-03-05 | $0.007526 | $0.007526 | $0.006927 | $0.007105 | $30,179.89 | $3,044,215 |
| 2021-03-06 | $0.007104 | $0.009523 | $0.006577 | $0.008785 | $53,296.81 | $3,764,043 |
| 2021-03-07 | $0.008783 | $0.009114 | $0.006708 | $0.006983 | $43,844.72 | $2,992,177 |
| 2021-03-08 | $0.006981 | $0.007234 | $0.006825 | $0.006873 | $48,877.46 | $2,944,839 |
| 2021-03-09 | $0.006873 | $0.007095 | $0.006110 | $0.006308 | $46,590.46 | $2,702,766 |
| 2021-03-10 | $0.006309 | $0.006582 | $0.006148 | $0.006392 | $26,560.57 | $2,738,659 |
| 2021-03-11 | $0.006392 | $0.006513 | $0.006212 | $0.006309 | $19,421.33 | $2,703,340 |
| 2021-03-12 | $0.006309 | $0.006506 | $0.005750 | $0.005900 | $22,103.29 | $2,527,884 |
| 2021-03-13 | $0.005897 | $0.006414 | $0.005745 | $0.006340 | $11,982.98 | $2,716,595 |
| 2021-03-14 | $0.006339 | $0.006833 | $0.005807 | $0.005816 | $29,638.98 | $2,492,229 |
| 2021-03-15 | $0.005807 | $0.006885 | $0.005295 | $0.006885 | $30,043.83 | $2,950,187 |
| 2021-03-16 | $0.006889 | $0.009362 | $0.006742 | $0.008665 | $60,642.17 | $3,712,612 |
| 2021-03-17 | $0.008685 | $0.008685 | $0.006814 | $0.007476 | $106,132 | $3,203,238 |
| 2021-03-18 | $0.007479 | $0.007877 | $0.006321 | $0.007332 | $81,215.64 | $3,141,585 |
| 2021-03-19 | $0.007332 | $0.008372 | $0.007097 | $0.008017 | $79,916.21 | $3,435,014 |
| 2021-03-20 | $0.008018 | $0.008531 | $0.007880 | $0.008373 | $75,704.42 | $3,587,852 |
| 2021-03-21 | $0.008372 | $0.008828 | $0.007544 | $0.007641 | $90,758.78 | $3,274,096 |
| 2021-03-22 | $0.007642 | $0.007796 | $0.007289 | $0.007289 | $91,272.77 | $3,123,217 |
| 2021-03-23 | $0.007288 | $0.008425 | $0.006703 | $0.006975 | $113,374 | $2,988,795 |
| 2021-03-24 | $0.006973 | $0.007431 | $0.006636 | $0.007178 | $97,072.15 | $3,075,592 |
| 2021-03-25 | $0.007178 | $0.007823 | $0.006834 | $0.006991 | $90,167.53 | $2,995,605 |
| 2021-03-26 | $0.006991 | $0.007095 | $0.006490 | $0.006943 | $92,522.36 | $2,974,907 |
| 2021-03-27 | $0.006945 | $0.007136 | $0.006225 | $0.006354 | $195,678 | $2,722,673 |
| 2021-03-28 | $0.006353 | $0.007153 | $0.006238 | $0.006958 | $150,987 | $2,981,325 |
| 2021-03-29 | $0.006959 | $0.007569 | $0.006637 | $0.007409 | $90,394.37 | $3,174,740 |
| 2021-03-30 | $0.007409 | $0.008163 | $0.007409 | $0.008014 | $89,838.86 | $3,433,803 |
| 2021-03-31 | $0.008014 | $0.008021 | $0.007202 | $0.007540 | $166,132 | $3,230,654 |