TV-TWO TTV
Xếp hạng #?
10:17:47 23/10/2020
TV-TWO (TTV)
Không theo dõi
Lịch sử giá TV-TWO (TTV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005656 | $0.005656 | $0.004020 | $0.004036 | $8.07 | $1,664,773 |
| 2019-04-02 | $0.004036 | $0.005795 | $0.004030 | $0.005750 | $662.83 | $2,371,747 |
| 2019-04-03 | $0.005750 | $0.006124 | $0.005746 | $0.005923 | $0 | $2,443,174 |
| 2019-04-04 | $0.005923 | $0.005923 | $0.005425 | $0.005522 | $579.30 | $2,278,023 |
| 2019-04-05 | $0.005523 | $0.005788 | $0.004223 | $0.004272 | $873.48 | $1,762,262 |
| 2019-04-06 | $0.004272 | $0.005433 | $0.003325 | $0.004876 | $799.51 | $2,011,256 |
| 2019-04-07 | $0.004876 | $0.004973 | $0.004847 | $0.004932 | $0 | $2,034,361 |
| 2019-04-08 | $0.004932 | $0.004932 | $0.004932 | $0.004932 | $0 | $2,034,361 |
| 2019-04-09 | $0.004932 | $0.005596 | $0.002003 | $0.004329 | $1,694.35 | $1,784,815 |
| 2019-04-10 | $0.004329 | $0.005225 | $0.004320 | $0.005062 | $30.09 | $2,086,822 |
| 2019-04-11 | $0.005066 | $0.005071 | $0.003183 | $0.004438 | $1,015.60 | $1,828,958 |
| 2019-04-12 | $0.004433 | $0.004455 | $0.004318 | $0.004421 | $0 | $1,821,903 |
| 2019-04-13 | $0.004421 | $0.004421 | $0.004421 | $0.004421 | $0 | $1,821,903 |
| 2019-04-14 | $0.004421 | $0.004421 | $0.004421 | $0.004421 | $0 | $1,821,903 |
| 2019-04-15 | $0.004421 | $0.004421 | $0.003051 | $0.003763 | $467.83 | $1,550,946 |
| 2019-04-16 | $0.003763 | $0.004506 | $0.002933 | $0.004502 | $833.16 | $1,886,037 |
| 2019-04-17 | $0.004502 | $0.004539 | $0.004453 | $0.004454 | $0 | $1,865,577 |
| 2019-04-18 | $0.004454 | $0.004454 | $0.003334 | $0.003910 | $305.63 | $1,637,742 |
| 2019-04-19 | $0.003910 | $0.004671 | $0.003294 | $0.004666 | $274.69 | $1,954,346 |
| 2019-04-20 | $0.004664 | $0.004745 | $0.003419 | $0.004644 | $182.20 | $1,945,433 |
| 2019-04-21 | $0.004645 | $0.004662 | $0.003320 | $0.004466 | $87.19 | $1,870,621 |
| 2019-04-22 | $0.004465 | $0.004528 | $0.004431 | $0.004480 | $0 | $1,876,561 |
| 2019-04-23 | $0.004480 | $0.004525 | $0.003007 | $0.004100 | $1,379.49 | $1,718,283 |
| 2019-04-24 | $0.004100 | $0.004322 | $0.003951 | $0.004311 | $302.03 | $1,806,724 |
| 2019-04-25 | $0.004310 | $0.004781 | $0.002860 | $0.002872 | $2,596.17 | $1,203,383 |
| 2019-04-26 | $0.002872 | $0.003129 | $0.002829 | $0.003118 | $166.18 | $1,306,290 |
| 2019-04-27 | $0.003119 | $0.003138 | $0.003105 | $0.003129 | $0 | $1,310,864 |
| 2019-04-28 | $0.003129 | $0.003166 | $0.003129 | $0.003151 | $46.93 | $1,320,123 |
| 2019-04-29 | $0.003151 | $0.003172 | $0.003070 | $0.003108 | $168.34 | $1,302,064 |
| 2019-04-30 | $0.003109 | $0.003428 | $0.003108 | $0.003420 | $228.86 | $1,432,969 |