Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.007540 | $0.01053 | $0.007461 | $0.009385 | $117,938 | $4,021,420 |
| 2021-04-02 | $0.009384 | $0.009642 | $0.006905 | $0.007680 | $101,873 | $3,290,793 |
| 2021-04-03 | $0.007682 | $0.008464 | $0.007280 | $0.007365 | $93,672.41 | $3,155,820 |
| 2021-04-04 | $0.007363 | $0.007630 | $0.007228 | $0.007389 | $133,170 | $3,166,073 |
| 2021-04-05 | $0.007390 | $0.007693 | $0.007162 | $0.007305 | $96,569.53 | $3,130,228 |
| 2021-04-06 | $0.007320 | $0.007386 | $0.007139 | $0.007189 | $122,754 | $3,080,183 |
| 2021-04-07 | $0.007184 | $0.007469 | $0.006910 | $0.007060 | $114,178 | $3,025,075 |
| 2021-04-08 | $0.007044 | $0.007209 | $0.006977 | $0.007161 | $100,071 | $3,068,166 |
| 2021-04-09 | $0.007162 | $0.007303 | $0.006942 | $0.007022 | $111,368 | $3,008,844 |
| 2021-04-10 | $0.007023 | $0.007297 | $0.006780 | $0.007069 | $126,221 | $3,029,042 |
| 2021-04-11 | $0.007070 | $0.007388 | $0.006969 | $0.007110 | $115,661 | $3,046,395 |
| 2021-04-12 | $0.007109 | $0.007337 | $0.006913 | $0.007085 | $89,684.21 | $3,035,607 |
| 2021-04-13 | $0.007080 | $0.007680 | $0.006850 | $0.007303 | $95,305.37 | $3,129,030 |
| 2021-04-14 | $0.007294 | $0.007766 | $0.006886 | $0.006963 | $71,773.98 | $2,983,558 |
| 2021-04-15 | $0.006967 | $0.008399 | $0.006929 | $0.007167 | $88,943.65 | $3,070,991 |
| 2021-04-16 | $0.007170 | $0.007743 | $0.007024 | $0.007441 | $92,785.61 | $3,188,132 |
| 2021-04-17 | $0.007202 | $0.009506 | $0.007067 | $0.007181 | $65,079.39 | $3,076,830 |
| 2021-04-18 | $0.007176 | $0.008386 | $0.006073 | $0.006199 | $93,539.92 | $2,656,323 |
| 2021-04-19 | $0.006200 | $0.007167 | $0.006152 | $0.006871 | $93,984.90 | $2,943,894 |
| 2021-04-20 | $0.006865 | $0.007050 | $0.006399 | $0.006778 | $79,305.29 | $2,904,181 |
| 2021-04-21 | $0.006784 | $0.007187 | $0.006290 | $0.006310 | $68,874.76 | $2,703,693 |
| 2021-04-22 | $0.006311 | $0.007110 | $0.005996 | $0.006149 | $64,650.51 | $2,634,626 |
| 2021-04-23 | $0.006144 | $0.01058 | $0.005648 | $0.006993 | $106,417 | $2,996,543 |
| 2021-04-24 | $0.006991 | $0.007326 | $0.006634 | $0.006697 | $92,685.72 | $2,869,628 |
| 2021-04-25 | $0.006696 | $0.006952 | $0.006439 | $0.006545 | $72,078.02 | $2,804,219 |
| 2021-04-26 | $0.006545 | $0.009370 | $0.006545 | $0.008722 | $83,560.52 | $3,737,261 |
| 2021-04-27 | $0.008724 | $0.009742 | $0.008324 | $0.009132 | $77,884.91 | $3,912,921 |
| 2021-04-28 | $0.009392 | $0.009500 | $0.008572 | $0.009141 | $112,465 | $3,916,940 |
| 2021-04-29 | $0.009046 | $0.009338 | $0.008599 | $0.008973 | $81,182.84 | $3,844,927 |
| 2021-04-30 | $0.008970 | $0.009885 | $0.008694 | $0.009391 | $123,001 | $4,023,856 |