Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002366 | $0.002633 | $0.001401 | $0.001879 | $26,639.44 | $0 |
| 2020-02-02 | $0.002067 | $0.002650 | $0.001401 | $0.002431 | $46,896.14 | $0 |
| 2020-02-03 | $0.002431 | $0.002623 | $0.001761 | $0.001768 | $34,674.05 | $0 |
| 2020-02-04 | $0.001954 | $0.002600 | $0.001735 | $0.002389 | $46,593.81 | $0 |
| 2020-02-05 | $0.001746 | $0.002712 | $0.001746 | $0.001926 | $37,649.24 | $0 |
| 2020-02-06 | $0.001926 | $0.002606 | $0.0009646 | $0.001073 | $21,466.66 | $0 |
| 2020-02-07 | $0.001073 | $0.001694 | $0.0009770 | $0.001472 | $29,328.39 | $0 |
| 2020-02-08 | $0.001183 | $0.001680 | $0.0009810 | $0.001580 | $30,568.25 | $0 |
| 2020-02-09 | $0.001283 | $0.001724 | $0.0009871 | $0.001622 | $31,520.44 | $0 |
| 2020-02-10 | $0.001115 | $0.001771 | $0.0009831 | $0.001578 | $30,619.22 | $0 |
| 2020-02-11 | $0.001578 | $0.001736 | $0.001071 | $0.001429 | $27,706.52 | $0 |
| 2020-02-12 | $0.001225 | $0.001764 | $0.001124 | $0.001254 | $24,885.42 | $0 |
| 2020-02-13 | $0.001254 | $0.001780 | $0.001114 | $0.001533 | $30,080.09 | $0 |
| 2020-02-14 | $0.001636 | $0.001756 | $0.001115 | $0.001446 | $27,552.28 | $0 |
| 2020-02-15 | $0.001446 | $0.001759 | $0.0009884 | $0.001485 | $29,561.19 | $0 |
| 2020-02-16 | $0.001486 | $0.001701 | $0.0009728 | $0.001291 | $25,035.20 | $0 |
| 2020-02-17 | $0.001290 | $0.001690 | $0.0009661 | $0.001357 | $26,518.11 | $0 |
| 2020-02-18 | $0.001356 | $0.001728 | $0.0009925 | $0.001624 | $31,751.71 | $0 |
| 2020-02-19 | $0.001218 | $0.001732 | $0.0009634 | $0.001442 | $28,240.90 | $0 |
| 2020-02-20 | $0.001442 | $0.001542 | $0.0009570 | $0.001351 | $26,193.39 | $0 |
| 2020-02-21 | $0.001254 | $0.001656 | $0.0009640 | $0.001066 | $21,202.53 | $0 |
| 2020-02-22 | $0.001066 | $0.002910 | $0.0009623 | $0.002032 | $40,568.63 | $0 |
| 2020-02-23 | $0.002032 | $0.002903 | $0.001451 | $0.002683 | $52,577.34 | $0 |
| 2020-02-24 | $0.002786 | $0.002891 | $0.002574 | $0.002606 | $51,966.85 | $0 |
| 2020-02-25 | $0.002606 | $0.002703 | $0.002505 | $0.002505 | $27,220.15 | $0 |
| 2020-02-26 | $0.002505 | $0.002510 | $0.001172 | $0.002421 | $19,917.79 | $0 |
| 2020-02-27 | $0.001814 | $0.002499 | $0.001776 | $0.002288 | $44,826.46 | $0 |
| 2020-02-28 | $0.002288 | $0.002485 | $0.001036 | $0.001124 | $21,833.66 | $0 |
| 2020-02-29 | $0.001729 | $0.002452 | $0.001034 | $0.002321 | $45,623.31 | $0 |