Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04261 | $0.04943 | $0.03740 | $0.04088 | $94,680.56 | $0 |
| 2019-06-02 | $0.04088 | $0.04521 | $0.03728 | $0.04008 | $99,755.24 | $0 |
| 2019-06-03 | $0.04008 | $0.04811 | $0.01845 | $0.03114 | $68,692.25 | $0 |
| 2019-06-04 | $0.03110 | $0.04253 | $0.02292 | $0.03110 | $62,520.87 | $0 |
| 2019-06-05 | $0.03110 | $0.04458 | $0.02744 | $0.03660 | $76,192.76 | $0 |
| 2019-06-06 | $0.03660 | $0.04498 | $0.03168 | $0.04195 | $88,854.90 | $0 |
| 2019-06-07 | $0.04195 | $0.04637 | $0.03306 | $0.03902 | $278,797 | $0 |
| 2019-06-08 | $0.03901 | $0.04552 | $0.03239 | $0.03889 | $264,024 | $0 |
| 2019-06-09 | $0.03890 | $0.04472 | $0.02705 | $0.02722 | $173,729 | $0 |
| 2019-06-10 | $0.03746 | $0.04328 | $0.02707 | $0.02899 | $201,433 | $0 |
| 2019-06-11 | $0.02901 | $0.04372 | $0.02844 | $0.03401 | $242,541 | $0 |
| 2019-06-12 | $0.03408 | $0.04379 | $0.02801 | $0.03056 | $225,798 | $0 |
| 2019-06-13 | $0.03058 | $0.04583 | $0.02884 | $0.04172 | $292,362 | $0 |
| 2019-06-14 | $0.03230 | $0.04673 | $0.03103 | $0.03981 | $218,338 | $0 |
| 2019-06-15 | $0.03982 | $0.04625 | $0.03890 | $0.04272 | $294,111 | $0 |
| 2019-06-16 | $0.04272 | $0.05022 | $0.03277 | $0.03345 | $238,958 | $0 |
| 2019-06-17 | $0.03345 | $0.04793 | $0.03233 | $0.04113 | $276,756 | $0 |
| 2019-06-18 | $0.04111 | $0.05121 | $0.03331 | $0.03422 | $239,464 | $0 |
| 2019-06-19 | $0.03424 | $0.05093 | $0.03338 | $0.04891 | $336,530 | $0 |
| 2019-06-20 | $0.04890 | $0.05134 | $0.03414 | $0.03742 | $276,988 | $0 |
| 2019-06-21 | $0.03744 | $0.05459 | $0.03598 | $0.04878 | $332,330 | $0 |
| 2019-06-22 | $0.04892 | $0.05438 | $0.03775 | $0.05047 | $309,890 | $0 |
| 2019-06-23 | $0.05058 | $0.05356 | $0.03975 | $0.04205 | $290,496 | $0 |
| 2019-06-24 | $0.04205 | $0.05406 | $0.03987 | $0.04564 | $316,468 | $0 |
| 2019-06-25 | $0.05056 | $0.05288 | $0.04131 | $0.05160 | $215,084 | $0 |
| 2019-06-26 | $0.05160 | $0.05936 | $0.04566 | $0.04695 | $78,086.52 | $0 |
| 2019-06-27 | $0.04695 | $0.05399 | $0.04007 | $0.04204 | $53,077.95 | $0 |
| 2019-06-28 | $0.04208 | $0.04666 | $0.03996 | $0.04568 | $50,195.26 | $0 |
| 2019-06-29 | $0.04572 | $0.04774 | $0.04317 | $0.04663 | $56,915.77 | $0 |
| 2019-06-30 | $0.04661 | $0.05075 | $0.04371 | $0.04371 | $66,834.15 | $0 |