Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05515 | $0.05755 | $0.05050 | $0.05698 | $46,476.91 | $0 |
| 2019-08-02 | $0.05699 | $0.05836 | $0.05313 | $0.05691 | $55,678.41 | $0 |
| 2019-08-03 | $0.05689 | $0.05982 | $0.05377 | $0.05674 | $65,528.44 | $0 |
| 2019-08-04 | $0.05675 | $0.05957 | $0.05320 | $0.05802 | $46,738.56 | $0 |
| 2019-08-05 | $0.05801 | $0.06389 | $0.05537 | $0.06153 | $50,919.48 | $0 |
| 2019-08-06 | $0.06148 | $0.06592 | $0.05696 | $0.05811 | $49,001.72 | $0 |
| 2019-08-07 | $0.05809 | $0.06356 | $0.05784 | $0.06212 | $51,879.87 | $0 |
| 2019-08-08 | $0.06212 | $0.06221 | $0.04665 | $0.05325 | $41,887.51 | $0 |
| 2019-08-09 | $0.05323 | $0.05332 | $0.04719 | $0.04796 | $37,792.27 | $0 |
| 2019-08-10 | $0.04796 | $0.05286 | $0.04571 | $0.04869 | $39,481.05 | $0 |
| 2019-08-11 | $0.04844 | $0.05138 | $0.04583 | $0.04995 | $44,079.06 | $0 |
| 2019-08-12 | $0.04996 | $0.05099 | $0.04576 | $0.04690 | $38,747.99 | $0 |
| 2019-08-13 | $0.04768 | $0.04791 | $0.04368 | $0.04414 | $41,331.27 | $0 |
| 2019-08-14 | $0.04413 | $0.04498 | $0.04159 | $0.04169 | $47,504.26 | $0 |
| 2019-08-15 | $0.04169 | $0.04592 | $0.03610 | $0.04200 | $44,358.17 | $0 |
| 2019-08-16 | $0.04201 | $0.04630 | $0.03528 | $0.03773 | $36,631.78 | $0 |
| 2019-08-17 | $0.03774 | $0.04161 | $0.03518 | $0.03650 | $30,193.29 | $0 |
| 2019-08-18 | $0.03649 | $0.04167 | $0.03539 | $0.03742 | $30,250.27 | $0 |
| 2019-08-19 | $0.03743 | $0.04812 | $0.03613 | $0.04396 | $34,686.38 | $0 |
| 2019-08-20 | $0.04396 | $0.04894 | $0.03975 | $0.04690 | $42,313.61 | $0 |
| 2019-08-21 | $0.04741 | $0.04769 | $0.04056 | $0.04265 | $41,067.30 | $0 |
| 2019-08-22 | $0.04265 | $0.04577 | $0.03975 | $0.04525 | $42,931.44 | $0 |
| 2019-08-23 | $0.04525 | $0.04673 | $0.04201 | $0.04568 | $29,737.09 | $0 |
| 2019-08-24 | $0.04527 | $0.04634 | $0.04066 | $0.04151 | $33,965.03 | $0 |
| 2019-08-25 | $0.04151 | $0.04605 | $0.04104 | $0.04535 | $30,812.94 | $0 |
| 2019-08-26 | $0.04541 | $0.04708 | $0.04151 | $0.04623 | $35,548.34 | $0 |
| 2019-08-27 | $0.04624 | $0.04640 | $0.04095 | $0.04429 | $31,965.57 | $0 |
| 2019-08-28 | $0.04429 | $0.04579 | $0.03716 | $0.03816 | $39,401.85 | $0 |
| 2019-08-29 | $0.03819 | $0.03963 | $0.03664 | $0.03772 | $37,011.01 | $0 |
| 2019-08-30 | $0.03772 | $0.03915 | $0.03641 | $0.03798 | $33,596.16 | $0 |
| 2019-08-31 | $0.03799 | $0.03927 | $0.03643 | $0.03909 | $38,261.24 | $0 |