Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03302 | $0.03502 | $0.03182 | $0.03339 | $114,614 | $0 |
| 2019-04-02 | $0.03256 | $0.04287 | $0.03225 | $0.04060 | $137,542 | $0 |
| 2019-04-03 | $0.04060 | $0.04515 | $0.03856 | $0.03895 | $135,658 | $0 |
| 2019-04-04 | $0.04075 | $0.04421 | $0.03864 | $0.03973 | $135,152 | $0 |
| 2019-04-05 | $0.03973 | $0.04445 | $0.03941 | $0.04213 | $144,226 | $0 |
| 2019-04-06 | $0.04065 | $0.04583 | $0.04013 | $0.04291 | $148,764 | $0 |
| 2019-04-07 | $0.04301 | $0.04671 | $0.03353 | $0.03871 | $133,837 | $0 |
| 2019-04-08 | $0.04000 | $0.04491 | $0.03588 | $0.03636 | $178,097 | $0 |
| 2019-04-09 | $0.03636 | $0.04040 | $0.03213 | $0.03597 | $170,840 | $0 |
| 2019-04-10 | $0.03466 | $0.04803 | $0.03242 | $0.04154 | $200,874 | $0 |
| 2019-04-11 | $0.04109 | $0.04806 | $0.03519 | $0.04579 | $230,409 | $0 |
| 2019-04-12 | $0.04615 | $0.04774 | $0.04069 | $0.04658 | $238,623 | $0 |
| 2019-04-13 | $0.04658 | $0.06616 | $0.04206 | $0.06389 | $243,883 | $0 |
| 2019-04-14 | $0.06389 | $0.06416 | $0.05229 | $0.05721 | $210,872 | $0 |
| 2019-04-15 | $0.05721 | $0.06200 | $0.04743 | $0.04972 | $192,796 | $0 |
| 2019-04-16 | $0.04971 | $0.05286 | $0.04160 | $0.04371 | $159,896 | $0 |
| 2019-04-17 | $0.04370 | $0.04984 | $0.04290 | $0.04780 | $173,378 | $0 |
| 2019-04-18 | $0.04522 | $0.05025 | $0.04298 | $0.04651 | $154,949 | $0 |
| 2019-04-19 | $0.04683 | $0.04989 | $0.04294 | $0.04508 | $158,225 | $0 |
| 2019-04-20 | $0.04510 | $0.04984 | $0.04336 | $0.04874 | $166,835 | $0 |
| 2019-04-21 | $0.04548 | $0.04973 | $0.03704 | $0.04098 | $140,923 | $0 |
| 2019-04-22 | $0.04097 | $0.04646 | $0.03665 | $0.04013 | $245,426 | $0 |
| 2019-04-23 | $0.04013 | $0.04741 | $0.03847 | $0.04526 | $305,898 | $0 |
| 2019-04-24 | $0.04087 | $0.04711 | $0.03631 | $0.04380 | $296,103 | $0 |
| 2019-04-25 | $0.04380 | $0.04705 | $0.03600 | $0.04269 | $221,490 | $0 |
| 2019-04-26 | $0.03678 | $0.04389 | $0.03606 | $0.03896 | $177,216 | $0 |
| 2019-04-27 | $0.03685 | $0.04151 | $0.03633 | $0.03856 | $182,519 | $0 |
| 2019-04-28 | $0.03798 | $0.04145 | $0.03430 | $0.03666 | $181,604 | $0 |
| 2019-04-29 | $0.03873 | $0.04122 | $0.03243 | $0.03664 | $167,254 | $0 |
| 2019-04-30 | $0.03830 | $0.04169 | $0.03227 | $0.03694 | $175,438 | $0 |