Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003078 | $0.003087 | $0.002973 | $0.003022 | $6.68 | $0 |
| 2019-09-02 | $0.003022 | $0.003321 | $0.003011 | $0.003312 | $25.93 | $0 |
| 2019-09-03 | $0.003313 | $0.003428 | $0.003196 | $0.003403 | $11.51 | $0 |
| 2019-09-04 | $0.003403 | $0.003504 | $0.003264 | $0.003389 | $10.07 | $0 |
| 2019-09-05 | $0.003389 | $0.003394 | $0.003258 | $0.003383 | $20.49 | $0 |
| 2019-09-06 | $0.003383 | $0.003475 | $0.002654 | $0.002661 | $33.89 | $0 |
| 2019-09-07 | $0.002662 | $0.003369 | $0.002316 | $0.002944 | $368.68 | $0 |
| 2019-09-08 | $0.002942 | $0.003367 | $0.002471 | $0.002661 | $501.19 | $0 |
| 2019-09-09 | $0.002661 | $0.003338 | $0.002539 | $0.002790 | $457.72 | $0 |
| 2019-09-10 | $0.002789 | $0.003273 | $0.002509 | $0.002631 | $7,279.10 | $0 |
| 2019-09-11 | $0.002631 | $0.003127 | $0.002502 | $0.002544 | $4,204.30 | $0 |
| 2019-09-12 | $0.002545 | $0.003415 | $0.002044 | $0.002602 | $8,281.98 | $0 |
| 2019-09-13 | $0.002602 | $0.003531 | $0.002150 | $0.002796 | $11,881.61 | $0 |
| 2019-09-14 | $0.002794 | $0.003436 | $0.002059 | $0.002692 | $9,771.66 | $0 |
| 2019-09-15 | $0.002381 | $0.003511 | $0.002165 | $0.002376 | $10,231.86 | $0 |
| 2019-09-16 | $0.002787 | $0.003592 | $0.002239 | $0.002876 | $11,801.06 | $0 |
| 2019-09-17 | $0.003184 | $0.003586 | $0.002244 | $0.002351 | $9,957.69 | $0 |
| 2019-09-18 | $0.002454 | $0.003491 | $0.002242 | $0.002345 | $9,775.38 | $0 |
| 2019-09-19 | $0.002753 | $0.003491 | $0.002077 | $0.002257 | $9,685.81 | $0 |
| 2019-09-20 | $0.003287 | $0.003487 | $0.002232 | $0.002547 | $10,938.95 | $0 |
| 2019-09-21 | $0.002342 | $0.003421 | $0.002201 | $0.002305 | $9,960.86 | $0 |
| 2019-09-22 | $0.002906 | $0.003417 | $0.002186 | $0.002479 | $13,532.13 | $0 |
| 2019-09-23 | $0.002479 | $0.003313 | $0.002141 | $0.003110 | $13,299.87 | $0 |
| 2019-09-24 | $0.002819 | $0.003416 | $0.001884 | $0.001968 | $8,427.08 | $0 |
| 2019-09-25 | $0.001883 | $0.002976 | $0.001838 | $0.002794 | $11,916.04 | $0 |
| 2019-09-26 | $0.002794 | $0.002860 | $0.001732 | $0.002431 | $10,255.94 | $0 |
| 2019-09-27 | $0.001864 | $0.002866 | $0.001682 | $0.002391 | $9,968.10 | $0 |
| 2019-09-28 | $0.002309 | $0.002788 | $0.001876 | $0.002554 | $11,096.85 | $0 |
| 2019-09-29 | $0.002226 | $0.002873 | $0.001838 | $0.002267 | $9,535.85 | $0 |
| 2019-09-30 | $0.002267 | $0.002744 | $0.001803 | $0.002652 | $11,258.95 | $0 |