TLS Token TLS
Xếp hạng #?
04:18:17 28/04/2020
TLS Token (TLS)
Không theo dõi
Lịch sử giá TLS Token (TLS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01162 | $0.01217 | $0.01129 | $0.01161 | $89.59 | $0 |
| 2020-03-02 | $0.01164 | $0.01196 | $0.0006790 | $0.004986 | $2,347.06 | $0 |
| 2020-03-03 | $0.003183 | $0.009612 | $0.001184 | $0.001700 | $2,473.12 | $0 |
| 2020-03-04 | $0.001816 | $0.004950 | $0.0005785 | $0.001815 | $1,315.43 | $0 |
| 2020-03-05 | $0.001955 | $0.002751 | $0.0006145 | $0.001341 | $822.67 | $0 |
| 2020-03-06 | $0.001341 | $0.006095 | $0.0006170 | $0.005865 | $1,392.00 | $0 |
| 2020-03-07 | $0.006069 | $0.007470 | $0.002082 | $0.003166 | $1,488.69 | $0 |
| 2020-03-08 | $0.003166 | $0.003853 | $0.0008759 | $0.002471 | $714.09 | $0 |
| 2020-03-09 | $0.002556 | $0.002818 | $0.0005877 | $0.002366 | $868.48 | $0 |
| 2020-03-10 | $0.002369 | $0.002428 | $0.002337 | $0.002369 | $869.53 | $15,171.39 |
| 2020-03-11 | $0.002368 | $0.002862 | $0.0004730 | $0.0006231 | $438.21 | $3,990.10 |
| 2020-03-12 | $0.0006191 | $0.001472 | $0.0004285 | $0.001001 | $71.78 | $6,407.14 |
| 2020-03-13 | $0.001101 | $0.002250 | $0.0005327 | $0.001479 | $21.92 | $9,467.83 |
| 2020-03-14 | $0.001454 | $0.002111 | $0.001253 | $0.001322 | $19.60 | $8,465.05 |
| 2020-03-15 | $0.001322 | $0.001927 | $0.001276 | $0.001662 | $24.63 | $10,640.34 |
| 2020-03-16 | $0.001662 | $0.001815 | $0.001079 | $0.001359 | $20.14 | $8,699.91 |
| 2020-03-17 | $0.001359 | $0.001788 | $0.001153 | $0.001163 | $17.24 | $7,638.10 |
| 2020-03-18 | $0.001183 | $0.001802 | $0.001126 | $0.001335 | $19.79 | $8,768.80 |
| 2020-03-19 | $0.001335 | $0.002026 | $0.001225 | $0.001515 | $22.46 | $9,951.98 |
| 2020-03-20 | $0.001509 | $0.001948 | $0.001321 | $0.001387 | $20.57 | $9,113.37 |
| 2020-03-21 | $0.001387 | $0.002021 | $0.001346 | $0.001713 | $25.40 | $11,254.12 |
| 2020-03-22 | $0.001740 | $0.001972 | $0.001271 | $0.001400 | $20.76 | $9,195.78 |
| 2020-03-23 | $0.001400 | $0.001949 | $0.001292 | $0.001737 | $25.76 | $11,410.94 |
| 2020-03-24 | $0.001887 | $0.002173 | $0.001384 | $0.001792 | $0.06394 | $11,912.69 |
| 2020-03-25 | $0.001801 | $0.001989 | $0.001415 | $0.001745 | $0.06227 | $11,601.35 |
| 2020-03-26 | $0.001745 | $0.001974 | $0.001390 | $0.001539 | $0 | $10,230.15 |
| 2020-03-27 | $0.001539 | $0.001539 | $0.001539 | $0.001539 | $0 | $10,230.15 |
| 2020-03-28 | $0.001539 | $0.001539 | $0.001539 | $0.001539 | $0 | $10,230.15 |
| 2020-03-29 | $0.001539 | $0.001539 | $0.001539 | $0.001539 | $0 | $10,230.15 |
| 2020-03-30 | $0.001539 | $0.001539 | $0.001539 | $0.001539 | $0 | $10,230.15 |
| 2020-03-31 | $0.001539 | $0.001539 | $0.001539 | $0.001539 | $0 | $10,230.15 |