Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002319 | $0.002343 | $0.001019 | $0.001113 | $21,723.16 | $0 |
| 2020-03-02 | $0.001798 | $0.002402 | $0.001024 | $0.001681 | $27,966.69 | $0 |
| 2020-03-03 | $0.001771 | $0.002397 | $0.001044 | $0.001140 | $22,602.72 | $0 |
| 2020-03-04 | $0.001140 | $0.002379 | $0.001045 | $0.001226 | $24,168.88 | $0 |
| 2020-03-05 | $0.001401 | $0.002464 | $0.001056 | $0.002271 | $44,777.11 | $0 |
| 2020-03-06 | $0.002271 | $0.002474 | $0.0009972 | $0.001641 | $32,099.60 | $0 |
| 2020-03-07 | $0.001550 | $0.002465 | $0.001066 | $0.002044 | $40,363.16 | $0 |
| 2020-03-08 | $0.002044 | $0.002397 | $0.0008233 | $0.002105 | $41,404.73 | $0 |
| 2020-03-09 | $0.001699 | $0.002121 | $0.0007724 | $0.0008713 | $17,134.96 | $0 |
| 2020-03-10 | $0.001031 | $0.002060 | $0.0007816 | $0.001580 | $31,181.75 | $0 |
| 2020-03-11 | $0.001976 | $0.001985 | $0.0007689 | $0.001266 | $24,869.46 | $0 |
| 2020-03-12 | $0.001344 | $0.001957 | $0.0006007 | $0.001228 | $24,343.15 | $0 |
| 2020-03-13 | $0.0008835 | $0.001455 | $0.0005497 | $0.001220 | $20,139.75 | $0 |
| 2020-03-14 | $0.001225 | $0.001294 | $0.001173 | $0.001190 | $414.13 | $0 |
| 2020-03-15 | $0.001190 | $0.001208 | $0.001068 | $0.001127 | $471.30 | $0 |
| 2020-03-16 | $0.001126 | $0.001229 | $0.0009125 | $0.001100 | $21,070.56 | $0 |
| 2020-03-17 | $0.001100 | $0.001232 | $0.0009983 | $0.001197 | $23,819.04 | $0 |
| 2020-03-18 | $0.001191 | $0.001224 | $0.001016 | $0.001149 | $22,597.95 | $0 |
| 2020-03-19 | $0.001149 | $0.001450 | $0.001046 | $0.001299 | $25,518.01 | $0 |
| 2020-03-20 | $0.001298 | $0.001522 | $0.001166 | $0.001303 | $25,391.46 | $0 |
| 2020-03-21 | $0.001303 | $0.001336 | $0.001186 | $0.001296 | $25,420.82 | $0 |
| 2020-03-22 | $0.001297 | $0.001336 | $0.001161 | $0.001166 | $22,898.91 | $0 |
| 2020-03-23 | $0.001166 | $0.001353 | $0.001155 | $0.001351 | $26,445.32 | $0 |
| 2020-03-24 | $0.001351 | $0.001426 | $0.001211 | $0.001415 | $22,883.50 | $0 |
| 2020-03-25 | $0.001414 | $0.001516 | $0.001303 | $0.001402 | $27,549.15 | $0 |
| 2020-03-26 | $0.001402 | $0.001415 | $0.0009241 | $0.001074 | $19,101.13 | $0 |
| 2020-03-27 | $0.0009396 | $0.001085 | $0.0009029 | $0.0009049 | $11,182.20 | $0 |
| 2020-03-28 | $0.0009055 | $0.001248 | $0.0008562 | $0.0009983 | $143.39 | $0 |
| 2020-03-29 | $0.0009985 | $0.001184 | $0.0008315 | $0.001124 | $21,886.45 | $0 |
| 2020-03-30 | $0.001004 | $0.001182 | $0.0008827 | $0.0009014 | $17,784.72 | $0 |
| 2020-03-31 | $0.0009625 | $0.0009753 | $0.0006375 | $0.0006439 | $11,020.86 | $0 |