Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05710 | $0.07182 | $0.05606 | $0.05831 | $254,199 | $0 |
| 2018-10-02 | $0.06000 | $0.06660 | $0.04943 | $0.05848 | $169,171 | $0 |
| 2018-10-03 | $0.06201 | $0.06585 | $0.05256 | $0.06004 | $259,093 | $0 |
| 2018-10-04 | $0.05993 | $0.06215 | $0.05124 | $0.05351 | $1,808,950 | $0 |
| 2018-10-05 | $0.05365 | $0.05511 | $0.05025 | $0.05388 | $1,264,290 | $0 |
| 2018-10-06 | $0.05366 | $0.05485 | $0.05043 | $0.05324 | $1,344,180 | $0 |
| 2018-10-07 | $0.05281 | $0.05775 | $0.04122 | $0.04131 | $928,730 | $0 |
| 2018-10-08 | $0.04163 | $0.05356 | $0.04026 | $0.05348 | $142,664 | $0 |
| 2018-10-09 | $0.05097 | $0.06121 | $0.04982 | $0.06121 | $157,915 | $0 |
| 2018-10-10 | $0.05912 | $0.07950 | $0.04878 | $0.05259 | $133,621 | $0 |
| 2018-10-11 | $0.05727 | $0.05781 | $0.04838 | $0.05121 | $120,017 | $0 |
| 2018-10-12 | $0.04868 | $0.05143 | $0.04071 | $0.04763 | $139,627 | $0 |
| 2018-10-13 | $0.04602 | $0.04799 | $0.04043 | $0.04057 | $110,521 | $0 |
| 2018-10-14 | $0.04215 | $0.04674 | $0.03969 | $0.04027 | $115,625 | $0 |
| 2018-10-15 | $0.04331 | $0.05127 | $0.04018 | $0.04347 | $118,312 | $0 |
| 2018-10-16 | $0.04454 | $0.04814 | $0.04236 | $0.04406 | $128,765 | $0 |
| 2018-10-17 | $0.04328 | $0.05142 | $0.04255 | $0.04686 | $73,939.80 | $0 |
| 2018-10-18 | $0.04706 | $0.05578 | $0.04627 | $0.05372 | $35,730.60 | $0 |
| 2018-10-19 | $0.05365 | $0.05474 | $0.04354 | $0.04772 | $110,954 | $0 |
| 2018-10-20 | $0.04418 | $0.04896 | $0.04290 | $0.04639 | $117,790 | $0 |
| 2018-10-21 | $0.04655 | $0.04854 | $0.04269 | $0.04798 | $125,412 | $0 |
| 2018-10-22 | $0.04647 | $0.04850 | $0.04354 | $0.04718 | $115,534 | $0 |
| 2018-10-23 | $0.04700 | $0.04781 | $0.04215 | $0.04215 | $106,493 | $0 |
| 2018-10-24 | $0.04197 | $0.04825 | $0.04197 | $0.04752 | $120,314 | $0 |
| 2018-10-25 | $0.04748 | $0.04812 | $0.04285 | $0.04464 | $104,723 | $0 |
| 2018-10-26 | $0.04630 | $0.06173 | $0.03356 | $0.04106 | $90,113.70 | $0 |
| 2018-10-27 | $0.04204 | $0.05482 | $0.03888 | $0.04200 | $96,310.60 | $0 |
| 2018-10-28 | $0.04802 | $0.04974 | $0.04008 | $0.04767 | $117,876 | $0 |
| 2018-10-29 | $0.04581 | $0.05569 | $0.04267 | $0.04469 | $118,728 | $0 |
| 2018-10-30 | $0.04717 | $0.05147 | $0.04167 | $0.04287 | $113,888 | $0 |
| 2018-10-31 | $0.04409 | $0.05478 | $0.04236 | $0.05124 | $132,295 | $0 |