Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03756 | $0.03811 | $0.03181 | $0.03588 | $69,877.38 | $0 |
| 2019-02-02 | $0.03527 | $0.04377 | $0.03326 | $0.04077 | $69,259.22 | $0 |
| 2019-02-03 | $0.04052 | $0.04316 | $0.03533 | $0.04085 | $70,828.72 | $0 |
| 2019-02-04 | $0.04065 | $0.04650 | $0.04029 | $0.04650 | $59,562.53 | $0 |
| 2019-02-05 | $0.04663 | $0.05004 | $0.04367 | $0.04631 | $66,727.89 | $0 |
| 2019-02-06 | $0.04643 | $0.05029 | $0.03948 | $0.03948 | $57,428.68 | $0 |
| 2019-02-07 | $0.03998 | $0.04258 | $0.03212 | $0.04179 | $47,902.77 | $0 |
| 2019-02-08 | $0.04182 | $0.05212 | $0.04182 | $0.05151 | $53,558.78 | $0 |
| 2019-02-09 | $0.05159 | $0.05731 | $0.04874 | $0.05108 | $52,871.87 | $0 |
| 2019-02-10 | $0.05247 | $0.05657 | $0.05068 | $0.05400 | $53,018.62 | $0 |
| 2019-02-11 | $0.05330 | $0.05330 | $0.03832 | $0.03893 | $51,947.10 | $0 |
| 2019-02-12 | $0.03910 | $0.05004 | $0.03853 | $0.04835 | $76,593.71 | $0 |
| 2019-02-13 | $0.04827 | $0.04979 | $0.03442 | $0.03442 | $86,661.48 | $0 |
| 2019-02-14 | $0.03597 | $0.04294 | $0.03350 | $0.03975 | $83,793.56 | $0 |
| 2019-02-15 | $0.03995 | $0.04241 | $0.02173 | $0.02336 | $82,500.36 | $0 |
| 2019-02-16 | $0.02316 | $0.02567 | $0.02183 | $0.02192 | $79,755.45 | $0 |
| 2019-02-17 | $0.02416 | $0.02570 | $0.02179 | $0.02435 | $89,727.92 | $0 |
| 2019-02-18 | $0.02348 | $0.02779 | $0.02215 | $0.02727 | $105,185 | $0 |
| 2019-02-19 | $0.02437 | $0.02794 | $0.02359 | $0.02430 | $69,522.48 | $0 |
| 2019-02-20 | $0.02502 | $0.02673 | $0.02364 | $0.02646 | $64,535.88 | $0 |
| 2019-02-21 | $0.02586 | $0.02662 | $0.02378 | $0.02515 | $62,724.39 | $0 |
| 2019-02-22 | $0.02645 | $0.02676 | $0.02383 | $0.02554 | $63,325.90 | $0 |
| 2019-02-23 | $0.02673 | $0.02673 | $0.02384 | $0.02488 | $55,674.25 | $0 |
| 2019-02-24 | $0.02495 | $0.02526 | $0.01800 | $0.01806 | $43,648.47 | $0 |
| 2019-02-25 | $0.01969 | $0.02424 | $0.01683 | $0.02134 | $39,149.30 | $0 |
| 2019-02-26 | $0.02201 | $0.02494 | $0.01769 | $0.01911 | $27,618.90 | $0 |
| 2019-02-27 | $0.01913 | $0.02467 | $0.01780 | $0.02271 | $39,018.75 | $0 |
| 2019-02-28 | $0.02070 | $0.02582 | $0.01784 | $0.02172 | $39,351.44 | $0 |