TV-TWO TTV
Xếp hạng #?
10:17:47 23/10/2020
TV-TWO (TTV)
Không theo dõi
Lịch sử giá TV-TWO (TTV) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003422 | $0.003461 | $0.003395 | $0.003406 | $0 | $1,426,953 |
| 2019-05-02 | $0.003406 | $0.003406 | $0.003406 | $0.003406 | $0 | $1,426,953 |
| 2019-05-03 | $0.003406 | $0.003487 | $0.002864 | $0.002871 | $162.84 | $1,202,777 |
| 2019-05-04 | $0.002869 | $0.003234 | $0.002766 | $0.003204 | $64.08 | $1,342,330 |
| 2019-05-05 | $0.003205 | $0.003232 | $0.003123 | $0.003149 | $0 | $1,319,403 |
| 2019-05-06 | $0.003149 | $0.003149 | $0.003149 | $0.003149 | $0 | $1,319,403 |
| 2019-05-07 | $0.003149 | $0.003149 | $0.003149 | $0.003149 | $0 | $1,319,403 |
| 2019-05-08 | $0.003149 | $0.003149 | $0.003149 | $0.003149 | $0 | $1,319,403 |
| 2019-05-09 | $0.003149 | $0.003149 | $0.002628 | $0.002744 | $238.49 | $1,149,704 |
| 2019-05-10 | $0.002743 | $0.003184 | $0.002618 | $0.003133 | $55.25 | $1,312,696 |
| 2019-05-11 | $0.003133 | $0.003671 | $0.003133 | $0.003504 | $197.83 | $1,468,230 |
| 2019-05-12 | $0.003501 | $0.003639 | $0.003312 | $0.003374 | $0 | $1,413,681 |
| 2019-05-13 | $0.003374 | $0.003688 | $0.003374 | $0.003544 | $111.09 | $1,484,926 |
| 2019-05-14 | $0.003546 | $0.003853 | $0.003532 | $0.003695 | $0 | $1,548,237 |
| 2019-05-15 | $0.003695 | $0.004453 | $0.003569 | $0.004449 | $454.95 | $1,863,833 |
| 2019-05-16 | $0.004447 | $0.004959 | $0.004010 | $0.004590 | $253.94 | $1,923,065 |
| 2019-05-17 | $0.004588 | $0.004643 | $0.003962 | $0.004010 | $0 | $1,680,015 |
| 2019-05-18 | $0.004010 | $0.004010 | $0.004010 | $0.004010 | $0 | $1,680,015 |
| 2019-05-19 | $0.004010 | $0.004010 | $0.004010 | $0.004010 | $0 | $1,680,015 |
| 2019-05-20 | $0.004010 | $0.005269 | $0.004010 | $0.005198 | $129.95 | $2,177,895 |
| 2019-05-21 | $0.005199 | $0.005261 | $0.003250 | $0.004196 | $98.84 | $1,757,894 |
| 2019-05-22 | $0.004196 | $0.004254 | $0.004130 | $0.004163 | $0 | $1,744,205 |
| 2019-05-23 | $0.004163 | $0.004163 | $0.003147 | $0.003809 | $218.05 | $1,595,674 |
| 2019-05-24 | $0.003806 | $0.003933 | $0.003766 | $0.003928 | $0 | $1,645,544 |
| 2019-05-25 | $0.003928 | $0.003928 | $0.003928 | $0.003928 | $0 | $1,645,544 |
| 2019-05-26 | $0.003928 | $0.003928 | $0.003536 | $0.003783 | $560.74 | $1,584,885 |
| 2019-05-27 | $0.003781 | $0.003941 | $0.003757 | $0.003766 | $0 | $1,578,002 |
| 2019-05-28 | $0.003766 | $0.003783 | $0.002102 | $0.002110 | $927.10 | $884,080 |
| 2019-05-29 | $0.002110 | $0.002452 | $0.002042 | $0.002413 | $60.32 | $1,010,950 |
| 2019-05-30 | $0.002413 | $0.002563 | $0.002404 | $0.002525 | $0 | $1,058,112 |
| 2019-05-31 | $0.002525 | $0.002525 | $0.002525 | $0.002525 | $0 | $1,058,112 |