Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04149 | $0.04342 | $0.03789 | $0.04150 | $49,086.68 | $0 |
| 2019-01-02 | $0.04161 | $0.04623 | $0.03863 | $0.04053 | $65,836.98 | $0 |
| 2019-01-03 | $0.04047 | $0.04402 | $0.03884 | $0.04225 | $55,172.29 | $0 |
| 2019-01-04 | $0.04240 | $0.04554 | $0.03979 | $0.04343 | $52,568.68 | $0 |
| 2019-01-05 | $0.04383 | $0.04673 | $0.04016 | $0.04147 | $51,339.93 | $0 |
| 2019-01-06 | $0.04236 | $0.04793 | $0.04004 | $0.04510 | $58,758.99 | $0 |
| 2019-01-07 | $0.04516 | $0.05938 | $0.04311 | $0.05938 | $38,258.75 | $0 |
| 2019-01-08 | $0.05928 | $0.06642 | $0.03803 | $0.03972 | $90,523.11 | $0 |
| 2019-01-09 | $0.03887 | $0.04066 | $0.03506 | $0.03603 | $101,131 | $0 |
| 2019-01-10 | $0.03606 | $0.04042 | $0.02995 | $0.03281 | $91,503.70 | $0 |
| 2019-01-11 | $0.03473 | $0.03879 | $0.03081 | $0.03807 | $71,677.31 | $0 |
| 2019-01-12 | $0.03699 | $0.03949 | $0.03179 | $0.03399 | $63,436.13 | $0 |
| 2019-01-13 | $0.03432 | $0.03936 | $0.03183 | $0.03765 | $63,636.88 | $0 |
| 2019-01-14 | $0.03790 | $0.04466 | $0.03550 | $0.04219 | $45,339.22 | $0 |
| 2019-01-15 | $0.04227 | $0.04947 | $0.04015 | $0.04113 | $56,525.82 | $0 |
| 2019-01-16 | $0.04285 | $0.04758 | $0.03725 | $0.03909 | $47,361.31 | $0 |
| 2019-01-17 | $0.03941 | $0.04817 | $0.03742 | $0.04322 | $48,078.34 | $0 |
| 2019-01-18 | $0.04580 | $0.04749 | $0.03504 | $0.03986 | $68,169.72 | $0 |
| 2019-01-19 | $0.03828 | $0.04489 | $0.03657 | $0.04274 | $74,338.66 | $0 |
| 2019-01-20 | $0.03965 | $0.04445 | $0.02555 | $0.03107 | $68,877.56 | $0 |
| 2019-01-21 | $0.03405 | $0.03405 | $0.02640 | $0.03084 | $111,387 | $0 |
| 2019-01-22 | $0.03086 | $0.03382 | $0.02648 | $0.02912 | $111,307 | $0 |
| 2019-01-23 | $0.03337 | $0.03392 | $0.02642 | $0.03357 | $74,353.21 | $0 |
| 2019-01-24 | $0.03345 | $0.03387 | $0.02626 | $0.03260 | $60,606.89 | $0 |
| 2019-01-25 | $0.03293 | $0.03393 | $0.02637 | $0.03071 | $81,054.62 | $0 |
| 2019-01-26 | $0.02949 | $0.04055 | $0.02631 | $0.03946 | $94,136.59 | $0 |
| 2019-01-27 | $0.03992 | $0.05903 | $0.02565 | $0.05377 | $75,861.54 | $0 |
| 2019-01-28 | $0.05233 | $0.05233 | $0.02085 | $0.03100 | $131,366 | $0 |
| 2019-01-29 | $0.03005 | $0.03451 | $0.02067 | $0.02832 | $130,374 | $0 |
| 2019-01-30 | $0.02820 | $0.03883 | $0.02066 | $0.03832 | $84,822.64 | $0 |
| 2019-01-31 | $0.03890 | $0.04663 | $0.03454 | $0.03766 | $62,905.14 | $0 |