Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04047 | $0.04218 | $0.03329 | $0.03995 | $182,639 | $0 |
| 2019-05-02 | $0.03997 | $0.04244 | $0.03328 | $0.04139 | $190,065 | $0 |
| 2019-05-03 | $0.04139 | $0.04470 | $0.03388 | $0.04242 | $200,676 | $0 |
| 2019-05-04 | $0.04242 | $0.04497 | $0.03473 | $0.03711 | $172,164 | $0 |
| 2019-05-05 | $0.03623 | $0.04335 | $0.03511 | $0.03561 | $254,893 | $0 |
| 2019-05-06 | $0.03561 | $0.04230 | $0.03485 | $0.03975 | $288,678 | $0 |
| 2019-05-07 | $0.04002 | $0.04463 | $0.03570 | $0.04046 | $290,716 | $0 |
| 2019-05-08 | $0.04042 | $0.04374 | $0.03375 | $0.04037 | $80,806.15 | $0 |
| 2019-05-09 | $0.03806 | $0.04475 | $0.03740 | $0.04280 | $104,062 | $0 |
| 2019-05-10 | $0.04086 | $0.04670 | $0.03581 | $0.04387 | $100,883 | $0 |
| 2019-05-11 | $0.04217 | $0.05274 | $0.03738 | $0.05274 | $120,937 | $0 |
| 2019-05-12 | $0.05118 | $0.05459 | $0.03229 | $0.03563 | $71,059.91 | $0 |
| 2019-05-13 | $0.03563 | $0.05407 | $0.03279 | $0.04578 | $108,778 | $0 |
| 2019-05-14 | $0.03930 | $0.05475 | $0.03601 | $0.04190 | $87,246.01 | $0 |
| 2019-05-15 | $0.04284 | $0.04981 | $0.03687 | $0.04626 | $109,311 | $0 |
| 2019-05-16 | $0.04622 | $0.05051 | $0.03612 | $0.04524 | $87,803.01 | $0 |
| 2019-05-17 | $0.04527 | $0.04687 | $0.03299 | $0.04042 | $86,471.07 | $0 |
| 2019-05-18 | $0.04042 | $0.04399 | $0.03388 | $0.03951 | $75,241.96 | $0 |
| 2019-05-19 | $0.03615 | $0.04847 | $0.03436 | $0.04365 | $96,839.54 | $0 |
| 2019-05-20 | $0.04365 | $0.04797 | $0.03628 | $0.04621 | $95,586.53 | $0 |
| 2019-05-21 | $0.04618 | $0.04767 | $0.03653 | $0.04407 | $96,257.91 | $0 |
| 2019-05-22 | $0.04407 | $0.04727 | $0.03583 | $0.04385 | $78,702.28 | $0 |
| 2019-05-23 | $0.04385 | $0.04687 | $0.03513 | $0.03695 | $72,654.83 | $0 |
| 2019-05-24 | $0.03727 | $0.04704 | $0.03646 | $0.03824 | $5,213.21 | $0 |
| 2019-05-25 | $0.03824 | $0.04801 | $0.03680 | $0.03918 | $80,533.20 | $0 |
| 2019-05-26 | $0.03913 | $0.05124 | $0.03580 | $0.04030 | $87,188.13 | $0 |
| 2019-05-27 | $0.04032 | $0.05265 | $0.03840 | $0.04223 | $72,566.34 | $0 |
| 2019-05-28 | $0.04221 | $0.05187 | $0.03848 | $0.04191 | $90,053.65 | $0 |
| 2019-05-29 | $0.04191 | $0.05117 | $0.03820 | $0.04381 | $97,485.47 | $0 |
| 2019-05-30 | $0.04381 | $0.04840 | $0.03756 | $0.04193 | $93,793.39 | $0 |
| 2019-05-31 | $0.04193 | $0.04304 | $0.03614 | $0.04262 | $95,385.10 | $0 |