Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0006999 | $0.0007229 | $0.0005791 | $0.0007161 | $13,933.61 | $0 |
| 2020-09-02 | $0.0005967 | $0.0008001 | $0.0005658 | $0.0007977 | $9,799.21 | $0 |
| 2020-09-03 | $0.0007974 | $0.001256 | $0.0005305 | $0.0006122 | $9,393.87 | $0 |
| 2020-09-04 | $0.0008167 | $0.001147 | $0.0005089 | $0.0005243 | $10,231.73 | $0 |
| 2020-09-05 | $0.0007339 | $0.0007392 | $0.0004967 | $0.0005083 | $10,062.31 | $0 |
| 2020-09-06 | $0.0005083 | $0.0007164 | $0.0005023 | $0.0005132 | $10,178.47 | $0 |
| 2020-09-07 | $0.0005132 | $0.001037 | $0.0004974 | $0.0008292 | $12,958.96 | $0 |
| 2020-09-08 | $0.0008295 | $0.001037 | $0.0004970 | $0.0008102 | $16,033.28 | $0 |
| 2020-09-09 | $0.0008102 | $0.001033 | $0.0005010 | $0.0005116 | $10,009.14 | $0 |
| 2020-09-10 | $0.0005116 | $0.001045 | $0.0005116 | $0.0009314 | $18,270.54 | $0 |
| 2020-09-11 | $0.0007245 | $0.001040 | $0.0007157 | $0.0009358 | $18,555.21 | $0 |
| 2020-09-12 | $0.001040 | $0.001048 | $0.0007213 | $0.0008361 | $16,383.40 | $0 |
| 2020-09-13 | $0.001045 | $0.001056 | $0.0007225 | $0.0009296 | $17,848.27 | $0 |
| 2020-09-14 | $0.0009297 | $0.001074 | $0.0004261 | $0.0007472 | $14,553.91 | $0 |
| 2020-09-15 | $0.0005339 | $0.001091 | $0.0004269 | $0.0006485 | $12,891.04 | $0 |
| 2020-09-16 | $0.0009696 | $0.001107 | $0.0004395 | $0.0007676 | $14,950.19 | $0 |
| 2020-09-17 | $0.0007676 | $0.001103 | $0.0004371 | $0.0009845 | $19,350.40 | $0 |
| 2020-09-18 | $0.0009845 | $0.001101 | $0.0005456 | $0.0009839 | $19,413.52 | $0 |
| 2020-09-19 | $0.0009842 | $0.001115 | $0.0004419 | $0.0004435 | $6,706.21 | $0 |
| 2020-09-20 | $0.001109 | $0.001109 | $0.0004328 | $0.0004371 | $7,932.85 | $0 |
| 2020-09-21 | $0.0005464 | $0.0006394 | $0.0004320 | $0.0006268 | $11,492.78 | $0 |
| 2020-09-22 | $0.0005222 | $0.0006342 | $0.0005189 | $0.0005268 | $9,915.35 | $0 |
| 2020-09-23 | $0.0006320 | $0.0006323 | $0.0005112 | $0.0006148 | $12,028.02 | $0 |
| 2020-09-24 | $0.0005123 | $0.001064 | $0.0005123 | $0.0006456 | $12,354.70 | $0 |
| 2020-09-25 | $0.0006456 | $0.0006467 | $0.0006347 | $0.0006416 | $12,525.45 | $0 |
| 2020-09-26 | $0.0006416 | $0.001075 | $0.0006400 | $0.001075 | $12,157.99 | $0 |
| 2020-09-27 | $0.001075 | $0.001080 | $0.0007436 | $0.001078 | $20,959.78 | $0 |
| 2020-09-28 | $0.0009698 | $0.001094 | $0.0007518 | $0.0009639 | $19,145.82 | $0 |
| 2020-09-29 | $0.0009639 | $0.001080 | $0.0007457 | $0.0009760 | $18,970.04 | $0 |
| 2020-09-30 | $0.001084 | $0.001084 | $0.0007478 | $0.0009706 | $18,921.39 | $0 |