Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003025 | $0.003059 | $0.002818 | $0.002961 | $1,567.99 | $0 |
| 2019-11-02 | $0.002961 | $0.003096 | $0.002957 | $0.002984 | $2,613.20 | $0 |
| 2019-11-03 | $0.002986 | $0.003082 | $0.002921 | $0.003047 | $4,021.01 | $0 |
| 2019-11-04 | $0.003043 | $0.003048 | $0.002940 | $0.003013 | $427.17 | $0 |
| 2019-11-05 | $0.003013 | $0.003014 | $0.002038 | $0.002524 | $61,211.24 | $0 |
| 2019-11-06 | $0.002524 | $0.002904 | $0.002145 | $0.002433 | $54,256.23 | $0 |
| 2019-11-07 | $0.002245 | $0.002876 | $0.002040 | $0.002224 | $55,944.48 | $0 |
| 2019-11-08 | $0.002223 | $0.002869 | $0.001989 | $0.002465 | $62,668.54 | $0 |
| 2019-11-09 | $0.002200 | $0.002836 | $0.001946 | $0.002553 | $63,898.28 | $0 |
| 2019-11-10 | $0.002113 | $0.002810 | $0.002025 | $0.002808 | $72,682.09 | $0 |
| 2019-11-11 | $0.002717 | $0.002814 | $0.001918 | $0.002628 | $66,830.16 | $0 |
| 2019-11-12 | $0.002453 | $0.002734 | $0.001939 | $0.002556 | $64,859.12 | $0 |
| 2019-11-13 | $0.002115 | $0.002737 | $0.001929 | $0.002731 | $67,547.36 | $0 |
| 2019-11-14 | $0.002731 | $0.002744 | $0.002002 | $0.002350 | $6,374.64 | $0 |
| 2019-11-15 | $0.002266 | $0.002446 | $0.001951 | $0.002291 | $44,444.87 | $0 |
| 2019-11-16 | $0.002291 | $0.002321 | $0.002116 | $0.002223 | $43,508.48 | $0 |
| 2019-11-17 | $0.002223 | $0.002350 | $0.001973 | $0.002313 | $44,772.78 | $0 |
| 2019-11-18 | $0.002314 | $0.002673 | $0.001904 | $0.002076 | $41,306.12 | $0 |
| 2019-11-19 | $0.002492 | $0.002606 | $0.001859 | $0.001969 | $39,476.64 | $0 |
| 2019-11-20 | $0.001969 | $0.002554 | $0.001866 | $0.002112 | $42,037.13 | $0 |
| 2019-11-21 | $0.002112 | $0.002721 | $0.001868 | $0.002444 | $30,818.66 | $0 |
| 2019-11-22 | $0.002444 | $0.002461 | $0.001571 | $0.002405 | $35,934.89 | $0 |
| 2019-11-23 | $0.002332 | $0.002509 | $0.001789 | $0.002367 | $45,388.60 | $0 |
| 2019-11-24 | $0.002367 | $0.002512 | $0.001850 | $0.002312 | $36,967.90 | $0 |
| 2019-11-25 | $0.002312 | $0.002467 | $0.001721 | $0.002214 | $39,657.00 | $0 |
| 2019-11-26 | $0.002212 | $0.002520 | $0.001855 | $0.002237 | $40,729.49 | $0 |
| 2019-11-27 | $0.002212 | $0.003848 | $0.001808 | $0.003461 | $66,901.50 | $0 |
| 2019-11-28 | $0.002484 | $0.003917 | $0.001785 | $0.001789 | $35,696.48 | $0 |
| 2019-11-29 | $0.001789 | $0.001947 | $0.001787 | $0.001862 | $36,656.83 | $0 |
| 2019-11-30 | $0.001862 | $0.003967 | $0.001862 | $0.002419 | $47,249.93 | $0 |