Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05170 | $0.05443 | $0.04583 | $0.04635 | $160,855 | $0 |
| 2018-11-02 | $0.04752 | $0.04885 | $0.04365 | $0.04566 | $166,362 | $0 |
| 2018-11-03 | $0.04590 | $0.05262 | $0.04449 | $0.05201 | $163,286 | $0 |
| 2018-11-04 | $0.05181 | $0.05292 | $0.04453 | $0.05120 | $172,896 | $0 |
| 2018-11-05 | $0.05109 | $0.05488 | $0.04250 | $0.05077 | $116,719 | $0 |
| 2018-11-06 | $0.04791 | $0.09283 | $0.04559 | $0.04684 | $38,437.20 | $0 |
| 2018-11-07 | $0.04710 | $0.2600 | $0.04030 | $0.09231 | $26,883.50 | $0 |
| 2018-11-08 | $0.09251 | $0.2569 | $0.06151 | $0.1423 | $45,978.20 | $0 |
| 2018-11-09 | $0.1423 | $0.1912 | $0.03773 | $0.04168 | $32,269.20 | $0 |
| 2018-11-10 | $0.03691 | $0.3131 | $0.03691 | $0.2297 | $37,772.20 | $0 |
| 2018-11-11 | $0.2302 | $0.2302 | $0.07043 | $0.1140 | $41,214.50 | $0 |
| 2018-11-12 | $0.1150 | $0.2607 | $0.08375 | $0.1787 | $29,039.70 | $0 |
| 2018-11-13 | $0.1837 | $0.2792 | $0.1058 | $0.2501 | $26,861.10 | $0 |
| 2018-11-14 | $0.2333 | $0.2333 | $0.08591 | $0.08853 | $28,740.00 | $0 |
| 2018-11-15 | $0.08788 | $0.2369 | $0.07649 | $0.2211 | $27,493.50 | $0 |
| 2018-11-16 | $0.2210 | $0.2211 | $0.08768 | $0.09185 | $30,396.80 | $0 |
| 2018-11-17 | $0.09210 | $0.1212 | $0.08501 | $0.08642 | $31,481.50 | $0 |
| 2018-11-18 | $0.08708 | $0.09335 | $0.06343 | $0.06780 | $28,903.60 | $0 |
| 2018-11-19 | $0.06793 | $0.08667 | $0.05248 | $0.05276 | $36,308.20 | $0 |
| 2018-11-20 | $0.05191 | $0.06719 | $0.04740 | $0.06324 | $30,315.00 | $0 |
| 2018-11-21 | $0.06329 | $0.06530 | $0.04922 | $0.05513 | $32,849.40 | $0 |
| 2018-11-22 | $0.05468 | $0.07442 | $0.05461 | $0.06576 | $31,740.40 | $0 |
| 2018-11-23 | $0.06411 | $0.06466 | $0.05150 | $0.05912 | $26,334.30 | $0 |
| 2018-11-24 | $0.05869 | $0.05889 | $0.04090 | $0.04257 | $25,151.00 | $0 |
| 2018-11-25 | $0.04368 | $0.06121 | $0.04350 | $0.05674 | $27,912.10 | $0 |
| 2018-11-26 | $0.06049 | $0.06374 | $0.04825 | $0.05377 | $35,261.90 | $0 |
| 2018-11-27 | $0.05379 | $0.05512 | $0.03393 | $0.04624 | $82,997.80 | $0 |
| 2018-11-28 | $0.04271 | $0.04540 | $0.03090 | $0.03472 | $72,065.50 | $0 |
| 2018-11-29 | $0.03656 | $0.04123 | $0.03240 | $0.03493 | $60,417.47 | $0 |
| 2018-11-30 | $0.03502 | $0.03819 | $0.03124 | $0.03267 | $51,080.80 | $0 |