TV-TWO TTV
Xếp hạng #?
10:17:47 23/10/2020
TV-TWO (TTV)
Không theo dõi
Lịch sử giá TV-TWO (TTV) 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 | $0.002182 | $0.002546 | $0.002130 | $0.002173 | $479.66 | $967,939 |
| 2019-08-02 | $0.002173 | $0.002218 | $0.002153 | $0.002172 | $605.78 | $967,555 |
| 2019-08-03 | $0.002173 | $0.002242 | $0.002167 | $0.002220 | $122.33 | $988,985 |
| 2019-08-04 | $0.002220 | $0.002237 | $0.001203 | $0.001205 | $533.99 | $536,796 |
| 2019-08-05 | $0.001205 | $0.002319 | $0.001205 | $0.002300 | $653.95 | $1,024,280 |
| 2019-08-06 | $0.002300 | $0.002342 | $0.002212 | $0.002241 | $584.53 | $998,093 |
| 2019-08-07 | $0.002241 | $0.002281 | $0.002217 | $0.002253 | $1,549.75 | $1,003,637 |
| 2019-08-08 | $0.002253 | $0.002255 | $0.001320 | $0.002183 | $1,283.97 | $972,540 |
| 2019-08-09 | $0.002183 | $0.002187 | $0.002049 | $0.002072 | $686.20 | $922,733 |
| 2019-08-10 | $0.002072 | $0.002103 | $0.002007 | $0.002033 | $821.84 | $905,321 |
| 2019-08-11 | $0.002033 | $0.002133 | $0.002031 | $0.002116 | $543.65 | $942,424 |
| 2019-08-12 | $0.002116 | $0.002116 | $0.002052 | $0.002056 | $441.90 | $915,915 |
| 2019-08-13 | $0.002057 | $0.002059 | $0.001233 | $0.001360 | $552.76 | $605,864 |
| 2019-08-14 | $0.001360 | $0.001924 | $0.001157 | $0.001530 | $855.06 | $681,611 |
| 2019-08-15 | $0.001530 | $0.001781 | $0.001138 | $0.001697 | $668.15 | $755,708 |
| 2019-08-16 | $0.001696 | $0.001700 | $0.001432 | $0.001484 | $203.45 | $660,966 |
| 2019-08-17 | $0.001484 | $0.001486 | $0.001097 | $0.001393 | $474.38 | $620,435 |
| 2019-08-18 | $0.001394 | $0.001400 | $0.001167 | $0.001167 | $608.97 | $519,882 |
| 2019-08-19 | $0.001167 | $0.001221 | $0.001159 | $0.001218 | $54.86 | $542,491 |
| 2019-08-20 | $0.001218 | $0.001219 | $0.001178 | $0.001187 | $0 | $528,728 |
| 2019-08-21 | $0.001187 | $0.001187 | $0.001096 | $0.001121 | $265.85 | $499,485 |
| 2019-08-22 | $0.001121 | $0.001741 | $0.001100 | $0.001718 | $506.58 | $765,121 |
| 2019-08-23 | $0.001718 | $0.001755 | $0.001701 | $0.001743 | $597.64 | $776,534 |
| 2019-08-24 | $0.001744 | $0.001744 | $0.001681 | $0.001708 | $9.73 | $760,590 |
| 2019-08-25 | $0.001708 | $0.001708 | $0.001461 | $0.001475 | $278.02 | $657,102 |
| 2019-08-26 | $0.001476 | $0.001528 | $0.001476 | $0.001493 | $280.50 | $665,010 |
| 2019-08-27 | $0.001493 | $0.001493 | $0.001467 | $0.001468 | $0 | $653,845 |
| 2019-08-28 | $0.001468 | $0.001565 | $0.001140 | $0.001252 | $621.50 | $557,706 |
| 2019-08-29 | $0.001252 | $0.001556 | $0.001017 | $0.001037 | $1,021.52 | $461,977 |
| 2019-08-30 | $0.001037 | $0.001205 | $0.001012 | $0.001013 | $858.01 | $451,155 |
| 2019-08-31 | $0.001013 | $0.001021 | $0.001008 | $0.001008 | $0 | $448,925 |