Instantily TILY
Xếp hạng #?
13:50:04 27/01/2021
Instantily (TILY)
Không theo dõi
Lịch sử giá Instantily (TILY) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001765 | $0.001767 | $0.0006975 | $0.001189 | $7,127.59 | $0 |
| 2020-04-02 | $0.001187 | $0.002072 | $0.001173 | $0.001298 | $6,338.62 | $0 |
| 2020-04-03 | $0.001301 | $0.001304 | $0.0008436 | $0.0008666 | $6,191.16 | $0 |
| 2020-04-04 | $0.0008677 | $0.001088 | $0.0006726 | $0.001087 | $611.81 | $0 |
| 2020-04-05 | $0.001086 | $0.001093 | $0.0007967 | $0.001063 | $229.07 | $0 |
| 2020-04-06 | $0.001062 | $0.001253 | $0.0008508 | $0.001253 | $80.62 | $0 |
| 2020-04-07 | $0.001252 | $0.001295 | $0.0007642 | $0.001210 | $188.45 | $0 |
| 2020-04-08 | $0.001210 | $0.001270 | $0.0001376 | $0.0008441 | $305.47 | $0 |
| 2020-04-09 | $0.0008450 | $0.0008455 | $0.0001718 | $0.0001948 | $744.96 | $0 |
| 2020-04-10 | $0.0001947 | $0.0004137 | $0.0001565 | $0.0001743 | $501.01 | $0 |
| 2020-04-11 | $0.0001743 | $0.0002201 | $0.0001569 | $0.0002198 | $51.24 | $0 |
| 2020-04-12 | $0.0002200 | $0.0002220 | $0.0001598 | $0.0001928 | $54.38 | $0 |
| 2020-04-13 | $0.0001934 | $0.0001934 | $0.0001528 | $0.0001750 | $16.30 | $0 |
| 2020-04-14 | $0.0001750 | $0.0006563 | $0.0001746 | $0.0005514 | $239.24 | $0 |
| 2020-04-15 | $0.0005516 | $0.0005990 | $0.0002486 | $0.0005183 | $78.69 | $0 |
| 2020-04-16 | $0.0005182 | $0.0005805 | $0.0003480 | $0.0005509 | $141.57 | $0 |
| 2020-04-17 | $0.0005509 | $0.0007085 | $0.0005132 | $0.0006847 | $158.78 | $0 |
| 2020-04-18 | $0.0006847 | $0.0009830 | $0.0006847 | $0.0009777 | $176.44 | $0 |
| 2020-04-19 | $0.0009778 | $0.0009837 | $0.0007245 | $0.0009416 | $44.54 | $0 |
| 2020-04-20 | $0.0009419 | $0.0009658 | $0.0003032 | $0.0003065 | $968.10 | $0 |
| 2020-04-21 | $0.0003063 | $0.0003118 | $0.0003036 | $0.0003073 | $970.72 | $0 |
| 2020-04-22 | $0.0003074 | $0.0008148 | $0.0003058 | $0.0004346 | $112.04 | $0 |
| 2020-04-23 | $0.0004346 | $0.0008189 | $0.0004334 | $0.0005842 | $738.09 | $0 |
| 2020-04-24 | $0.0005847 | $0.0005971 | $0.0004469 | $0.0005698 | $1,320.32 | $0 |
| 2020-04-25 | $0.0005696 | $0.0007785 | $0.0004868 | $0.0007760 | $90.37 | $0 |
| 2020-04-26 | $0.0007757 | $0.0007843 | $0.0004686 | $0.0004718 | $158.08 | $0 |
| 2020-04-27 | $0.0004715 | $0.0006355 | $0.0004715 | $0.0004776 | $131.62 | $0 |
| 2020-04-28 | $0.0004777 | $0.0007171 | $0.0004745 | $0.0006848 | $65.94 | $0 |
| 2020-04-29 | $0.0006844 | $0.0007207 | $0.0004996 | $0.0007158 | $69.25 | $0 |
| 2020-04-30 | $0.0007161 | $0.0007222 | $0.0005866 | $0.0006726 | $9.07 | $0 |