TIRX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.50 | 0.5648 | 0.47 | 0.5069782 | 201,713 | 0.0162 | 3.24% |
1개월 | 0.4177 | 1.48 | 0.4114 | 0.7423518 | 3,732,810 | 0.0985 | 23.58% |
3개월 | 0.60 | 1.48 | 0.4006 | 0.7425267 | 1,517,304 | -0.0838 | -13.97% |
6개월 | 0.8201 | 1.48 | 0.4006 | 0.7391157 | 744,999 | -0.3039 | -37.06% |
1년 | 3.58 | 7.88 | 0.4006 | 1.35 | 727,136 | -3.06 | -85.58% |
3년 | 73.70 | 77.90 | 0.4006 | 9.95 | 436,291 | -73.18 | -99.30% |
5년 | 82.25 | 519.35 | 0.4006 | 33.51 | 571,254 | -81.73 | -99.37% |
TIRX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.5162 | -0.0138 | -2.60% | 0.548 | 0.548 | 0.5105 | 72,379 |
01 5월(5) 2024 | 0.53 | -0.0104 | -1.92% | 0.54 | 0.5413 | 0.51 | 72,616 |
30 4월(4) 2024 | 0.5404 | 0.0403 | 8.06% | 0.499 | 0.5648 | 0.4924 | 323,227 |
27 4월(4) 2024 | 0.5001 | 0.0281 | 5.95% | 0.4721 | 0.5115 | 0.4721 | 204,916 |
26 4월(4) 2024 | 0.472 | -0.028 | -5.60% | 0.50 | 0.518 | 0.47 | 335,427 |
25 4월(4) 2024 | 0.50 | -0.01 | -1.96% | 0.48 | 0.5329 | 0.465 | 257,994 |
24 4월(4) 2024 | 0.51 | -0.18 | -26.09% | 0.6029 | 0.64 | 0.4553 | 996,176 |
23 4월(4) 2024 | 0.69 | -0.06 | -8.00% | 0.64 | 0.711 | 0.6142 | 610,199 |
20 4월(4) 2024 | 0.75 | -0.05 | -6.25% | 0.70 | 0.75 | 0.606 | 2,159,628 |
19 4월(4) 2024 | 0.80 | 0.31525 | 65.03% | 1.47 | 1.48 | 0.70 | 58,629,315 |
18 4월(4) 2024 | 0.48475 | 0.03375 | 7.48% | 0.4575 | 0.488271 | 0.430001 | 10,205,053 |
17 4월(4) 2024 | 0.451 | -0.0198 | -4.21% | 0.465 | 0.4707 | 0.43 | 51,525 |
16 4월(4) 2024 | 0.4708 | -0.0331 | -6.57% | 0.4994 | 0.51 | 0.4708 | 69,187 |
13 4월(4) 2024 | 0.5039 | 0.0279 | 5.86% | 0.4594 | 0.5278 | 0.4567 | 52,783 |
12 4월(4) 2024 | 0.476 | -0.0518 | -9.81% | 0.4718 | 0.50 | 0.4718 | 38,247 |
11 4월(4) 2024 | 0.5278 | 0.0396 | 8.11% | 0.4885 | 0.53 | 0.481 | 175,890 |
10 4월(4) 2024 | 0.4882 | 0.0339 | 7.46% | 0.4506 | 0.504 | 0.440001 | 184,686 |
09 4월(4) 2024 | 0.4543 | 0.0046 | 1.02% | 0.445 | 0.4734 | 0.434 | 119,327 |
06 4월(4) 2024 | 0.449699 | 0.0007 | 0.16% | 0.4357 | 0.4499 | 0.435449 | 44,761 |
05 4월(4) 2024 | 0.449 | 0.019 | 4.42% | 0.4177 | 0.4491 | 0.4114 | 52,854 |
04 4월(4) 2024 | 0.43 | -0.0172 | -3.85% | 0.4435 | 0.449 | 0.4102 | 25,647 |
03 4월(4) 2024 | 0.4472 | 0.017 | 3.95% | 0.448999 | 0.448999 | 0.4225 | 31,989 |