Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005283 | $0.005334 | $0.004994 | $0.005207 | $2,266.85 | $0 |
| 2020-04-02 | $0.005228 | $0.005511 | $0.005139 | $0.005488 | $3,661.18 | $0 |
| 2020-04-03 | $0.005496 | $0.005520 | $0.005310 | $0.005335 | $5,001.68 | $0 |
| 2020-04-04 | $0.005336 | $0.005655 | $0.005331 | $0.005654 | $2,235.90 | $0 |
| 2020-04-05 | $0.005695 | $0.005705 | $0.005397 | $0.005511 | $4,022.29 | $0 |
| 2020-04-06 | $0.005513 | $0.005992 | $0.005109 | $0.005844 | $10,232.33 | $0 |
| 2020-04-07 | $0.005861 | $0.006080 | $0.005490 | $0.005604 | $13,253.28 | $0 |
| 2020-04-08 | $0.005609 | $0.005732 | $0.005423 | $0.005603 | $3,194.93 | $0 |
| 2020-04-09 | $0.005600 | $0.005713 | $0.005466 | $0.005527 | $3,618.48 | $0 |
| 2020-04-10 | $0.005528 | $0.005533 | $0.004981 | $0.005036 | $5,615.88 | $0 |
| 2020-04-11 | $0.005036 | $0.005286 | $0.004971 | $0.005154 | $935.80 | $0 |
| 2020-04-12 | $0.005152 | $0.005297 | $0.005146 | $0.005279 | $2,583.88 | $0 |
| 2020-04-13 | $0.005282 | $0.005334 | $0.005064 | $0.005219 | $3,225.92 | $0 |
| 2020-04-14 | $0.005221 | $0.005513 | $0.005029 | $0.005319 | $2,673.78 | $0 |
| 2020-04-15 | $0.005321 | $0.005522 | $0.005037 | $0.005268 | $2,192.98 | $0 |
| 2020-04-16 | $0.005266 | $0.005421 | $0.005033 | $0.005267 | $657.59 | $0 |
| 2020-04-17 | $0.005252 | $0.005366 | $0.005136 | $0.005235 | $5,500.85 | $0 |
| 2020-04-18 | $0.005235 | $0.005488 | $0.005095 | $0.005446 | $8,877.84 | $0 |
| 2020-04-19 | $0.005447 | $0.005449 | $0.005188 | $0.005226 | $3,549.77 | $0 |
| 2020-04-20 | $0.005226 | $0.005463 | $0.005057 | $0.005166 | $875.27 | $0 |
| 2020-04-21 | $0.005161 | $0.005188 | $0.005010 | $0.005123 | $2,069.03 | $0 |
| 2020-04-22 | $0.005122 | $0.005346 | $0.005088 | $0.005097 | $1,340.48 | $0 |
| 2020-04-23 | $0.005098 | $0.005316 | $0.005074 | $0.005290 | $1,722.29 | $0 |
| 2020-04-24 | $0.005280 | $0.005395 | $0.005160 | $0.005299 | $1,518.63 | $0 |
| 2020-04-25 | $0.005297 | $0.005443 | $0.005183 | $0.005428 | $3,533.85 | $0 |
| 2020-04-26 | $0.005428 | $0.005452 | $0.005199 | $0.005288 | $5,248.70 | $0 |
| 2020-04-27 | $0.005284 | $0.005453 | $0.005248 | $0.005388 | $2,755.44 | $0 |
| 2020-04-28 | $0.005389 | $0.005434 | $0.005221 | $0.005278 | $10,586.22 | $0 |
| 2020-04-29 | $0.005284 | $0.006050 | $0.005274 | $0.005756 | $12,569.47 | $0 |
| 2020-04-30 | $0.005754 | $0.005932 | $0.004007 | $0.004994 | $24,148.84 | $0 |