Instantily TILY
Xếp hạng #?
13:50:04 27/01/2021
Instantily (TILY)
Không theo dõi
Lịch sử giá Instantily (TILY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0006726 | $0.0006961 | $0.0006726 | $0.0006850 | $27.79 | $0 |
| 2020-05-02 | $0.0006855 | $0.0006908 | $0.0005174 | $0.0006871 | $2,096.96 | $0 |
| 2020-05-03 | $0.0006869 | $0.0006993 | $0.0006635 | $0.0006687 | $38.57 | $0 |
| 2020-05-04 | $0.0006685 | $0.0007617 | $0.0006309 | $0.0007561 | $110.87 | $0 |
| 2020-05-05 | $0.0007557 | $0.0007686 | $0.0005733 | $0.0006199 | $1,217.02 | $0 |
| 2020-05-06 | $0.0006203 | $0.0008252 | $0.0006148 | $0.0007961 | $725.00 | $0 |
| 2020-05-07 | $0.0007961 | $0.0008074 | $0.0004995 | $0.0007154 | $3,200.96 | $0 |
| 2020-05-08 | $0.0007154 | $0.0007285 | $0.0002490 | $0.0003409 | $7,032.73 | $0 |
| 2020-05-09 | $0.0003408 | $0.0006908 | $0.0003390 | $0.0006854 | $211.92 | $0 |
| 2020-05-10 | $0.0006855 | $0.0006856 | $0.0005919 | $0.0005995 | $0 | $0 |
| 2020-05-11 | $0.0005995 | $0.0006256 | $0.0002945 | $0.0006224 | $100.40 | $0 |
| 2020-05-12 | $0.0006228 | $0.0006380 | $0.0006221 | $0.0006303 | $0.3758 | $0 |
| 2020-05-13 | $0.0006304 | $0.0006706 | $0.0003377 | $0.0006673 | $45.29 | $0 |
| 2020-05-14 | $0.0006673 | $0.0006835 | $0.0006598 | $0.0006702 | $0 | $0 |
| 2020-05-15 | $0.0006702 | $0.0006737 | $0.0003619 | $0.0006554 | $5.12 | $0 |
| 2020-05-16 | $0.0006554 | $0.0006770 | $0.0004182 | $0.0004214 | $5.34 | $0 |
| 2020-05-17 | $0.0004213 | $0.0005229 | $0.0004203 | $0.0005179 | $1.69 | $0 |
| 2020-05-18 | $0.0005179 | $0.0006396 | $0.0003799 | $0.0006392 | $12.25 | $0 |
| 2020-05-19 | $0.0006396 | $0.0006437 | $0.0006263 | $0.0006402 | $2.78 | $0 |
| 2020-05-20 | $0.0006405 | $0.0006441 | $0.0004367 | $0.0006072 | $10.39 | $0 |
| 2020-05-21 | $0.0006073 | $0.0006115 | $0.0003151 | $0.0005576 | $4.69 | $0 |
| 2020-05-22 | $0.0005577 | $0.0006936 | $0.0003444 | $0.0006174 | $204.16 | $0 |
| 2020-05-23 | $0.0006175 | $0.0006829 | $0.0003094 | $0.0006177 | $30.68 | $0 |
| 2020-05-24 | $0.0006178 | $0.0006180 | $0.0003057 | $0.0003057 | $4.67 | $0 |
| 2020-05-25 | $0.0003055 | $0.0005138 | $0.0003030 | $0.0005112 | $3.97 | $0 |
| 2020-05-26 | $0.0005113 | $0.0005123 | $0.0005042 | $0.0005045 | $0 | $0 |
| 2020-05-27 | $0.0005045 | $0.0006917 | $0.0004928 | $0.0006917 | $97.10 | $0 |
| 2020-05-28 | $0.0006919 | $0.0008808 | $0.0006827 | $0.0008792 | $391.04 | $0 |
| 2020-05-29 | $0.0008797 | $0.0008984 | $0.0008252 | $0.0008718 | $6.01 | $0 |
| 2020-05-30 | $0.0008719 | $0.0009759 | $0.0007080 | $0.0009694 | $10.54 | $0 |
| 2020-05-31 | $0.0009695 | $0.003175 | $0.0009206 | $0.002769 | $592.62 | $0 |