Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003251 | $0.003803 | $0.002331 | $0.002967 | $58,347.22 | $0 |
| 2019-12-02 | $0.002967 | $0.003658 | $0.001518 | $0.002412 | $47,524.57 | $0 |
| 2019-12-03 | $0.002412 | $0.002446 | $0.001590 | $0.001973 | $38,839.19 | $0 |
| 2019-12-04 | $0.002265 | $0.002482 | $0.001795 | $0.001960 | $37,768.93 | $0 |
| 2019-12-05 | $0.002246 | $0.002483 | $0.001883 | $0.002086 | $40,233.73 | $0 |
| 2019-12-06 | $0.002086 | $0.002487 | $0.001922 | $0.002416 | $46,965.06 | $0 |
| 2019-12-07 | $0.002416 | $0.002504 | $0.001957 | $0.002340 | $45,337.79 | $0 |
| 2019-12-08 | $0.002340 | $0.002519 | $0.001943 | $0.002041 | $39,967.55 | $0 |
| 2019-12-09 | $0.002041 | $0.002591 | $0.001916 | $0.002218 | $43,259.53 | $0 |
| 2019-12-10 | $0.002219 | $0.002523 | $0.001883 | $0.002473 | $49,396.65 | $0 |
| 2019-12-11 | $0.002473 | $0.002489 | $0.001869 | $0.001946 | $38,008.71 | $0 |
| 2019-12-12 | $0.001946 | $0.002477 | $0.001864 | $0.002028 | $39,449.62 | $0 |
| 2019-12-13 | $0.002100 | $0.002477 | $0.001877 | $0.002107 | $40,610.39 | $0 |
| 2019-12-14 | $0.002107 | $0.002473 | $0.001845 | $0.002352 | $46,534.34 | $0 |
| 2019-12-15 | $0.002352 | $0.002439 | $0.001835 | $0.002431 | $47,426.09 | $0 |
| 2019-12-16 | $0.002431 | $0.002440 | $0.001798 | $0.002148 | $42,582.21 | $0 |
| 2019-12-17 | $0.002148 | $0.002369 | $0.001711 | $0.002048 | $40,314.14 | $0 |
| 2019-12-18 | $0.002048 | $0.002478 | $0.001703 | $0.002260 | $44,265.64 | $0 |
| 2019-12-19 | $0.002260 | $0.002499 | $0.001829 | $0.002307 | $44,737.71 | $0 |
| 2019-12-20 | $0.002307 | $0.002459 | $0.001862 | $0.002238 | $44,657.32 | $0 |
| 2019-12-21 | $0.002454 | $0.002454 | $0.001863 | $0.002372 | $46,533.17 | $0 |
| 2019-12-22 | $0.002013 | $0.002544 | $0.001866 | $0.002252 | $44,185.71 | $0 |
| 2019-12-23 | $0.001952 | $0.002602 | $0.001952 | $0.002426 | $46,831.23 | $0 |
| 2019-12-24 | $0.002353 | $0.002543 | $0.001889 | $0.002343 | $45,517.59 | $0 |
| 2019-12-25 | $0.002194 | $0.002536 | $0.001878 | $0.001966 | $38,732.76 | $0 |
| 2019-12-26 | $0.002330 | $0.002508 | $0.001874 | $0.002171 | $42,449.23 | $0 |
| 2019-12-27 | $0.002243 | $0.002507 | $0.001871 | $0.002187 | $42,528.38 | $0 |
| 2019-12-28 | $0.002187 | $0.002506 | $0.001901 | $0.002120 | $42,561.25 | $0 |
| 2019-12-29 | $0.002047 | $0.002479 | $0.001900 | $0.002299 | $45,129.22 | $0 |
| 2019-12-30 | $0.002301 | $0.002533 | $0.001598 | $0.001964 | $39,310.80 | $0 |
| 2019-12-31 | $0.001963 | $0.002475 | $0.001579 | $0.001798 | $34,744.57 | $0 |