TV-TWO TTV
Xếp hạng #?
10:17:47 23/10/2020
TV-TWO (TTV)
Không theo dõi
Lịch sử giá TV-TWO (TTV) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008949 | $0.009182 | $0.008523 | $0.009172 | $732.11 | $3,738,208 |
| 2019-01-02 | $0.009195 | $0.01098 | $0.004812 | $0.008533 | $3,214.06 | $3,476,491 |
| 2019-01-03 | $0.008529 | $0.008551 | $0.006423 | $0.008298 | $1,207.72 | $3,380,855 |
| 2019-01-04 | $0.008304 | $0.009168 | $0.006533 | $0.009142 | $822.94 | $3,727,618 |
| 2019-01-05 | $0.009118 | $0.009219 | $0.008465 | $0.008478 | $959.53 | $3,456,730 |
| 2019-01-06 | $0.008477 | $0.009129 | $0.008447 | $0.009118 | $0 | $3,717,787 |
| 2019-01-07 | $0.009118 | $0.009244 | $0.005040 | $0.008982 | $937.70 | $3,662,453 |
| 2019-01-08 | $0.008996 | $0.009558 | $0.004491 | $0.009472 | $786.49 | $3,862,415 |
| 2019-01-09 | $0.009490 | $0.009570 | $0.004283 | $0.009496 | $849.58 | $3,871,962 |
| 2019-01-10 | $0.009503 | $0.009567 | $0.009000 | $0.009008 | $0 | $3,673,097 |
| 2019-01-11 | $0.009008 | $0.009008 | $0.009008 | $0.009008 | $0 | $3,673,097 |
| 2019-01-12 | $0.009008 | $0.009008 | $0.006579 | $0.006588 | $1,113.69 | $2,686,153 |
| 2019-01-13 | $0.003428 | $0.008522 | $0.003426 | $0.008226 | $1,254.83 | $3,354,002 |
| 2019-01-14 | $0.008230 | $0.008418 | $0.003988 | $0.008165 | $705.40 | $3,329,281 |
| 2019-01-15 | $0.008069 | $0.008108 | $0.003830 | $0.007560 | $705.53 | $3,082,501 |
| 2019-01-16 | $0.007551 | $0.007594 | $0.004800 | $0.006700 | $696.79 | $2,731,990 |
| 2019-01-17 | $0.006701 | $0.006714 | $0.004455 | $0.006210 | $1,008.85 | $2,532,308 |
| 2019-01-18 | $0.006208 | $0.007803 | $0.003996 | $0.007803 | $1.98 | $3,181,521 |
| 2019-01-19 | $0.007805 | $0.007808 | $0.004012 | $0.004100 | $2.71 | $1,671,768 |
| 2019-01-20 | $0.005194 | $0.005226 | $0.003918 | $0.004059 | $341.94 | $1,655,250 |
| 2019-01-21 | $0.004058 | $0.004068 | $0.003952 | $0.003984 | $243.93 | $1,624,599 |
| 2019-01-22 | $0.003980 | $0.004069 | $0.003898 | $0.004046 | $0 | $1,649,733 |
| 2019-01-23 | $0.004046 | $0.004046 | $0.004046 | $0.004046 | $0 | $1,649,733 |
| 2019-01-24 | $0.004046 | $0.004046 | $0.002797 | $0.003497 | $245.09 | $1,425,753 |
| 2019-01-25 | $0.003501 | $0.003510 | $0.003459 | $0.003464 | $0 | $1,412,255 |
| 2019-01-26 | $0.003464 | $0.003509 | $0.003464 | $0.003476 | $321.54 | $1,417,392 |
| 2019-01-27 | $0.003476 | $0.003483 | $0.002750 | $0.003389 | $207.29 | $1,382,071 |
| 2019-01-28 | $0.003386 | $0.003399 | $0.003092 | $0.003191 | $319.10 | $1,301,121 |
| 2019-01-29 | $0.003194 | $0.003199 | $0.003112 | $0.003171 | $0 | $1,292,816 |
| 2019-01-30 | $0.003171 | $0.003991 | $0.003171 | $0.003975 | $544.48 | $1,620,066 |
| 2019-01-31 | $0.003975 | $0.005429 | $0.003955 | $0.004817 | $642.29 | $1,962,757 |