Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03910 | $0.03922 | $0.03554 | $0.03859 | $42,346.44 | $0 |
| 2019-09-02 | $0.03859 | $0.03906 | $0.02679 | $0.03061 | $38,962.01 | $0 |
| 2019-09-03 | $0.03062 | $0.04340 | $0.02058 | $0.02340 | $9,535.94 | $0 |
| 2019-09-04 | $0.02341 | $0.05034 | $0.02230 | $0.03617 | $10,754.78 | $0 |
| 2019-09-05 | $0.03617 | $0.04003 | $0.01755 | $0.01919 | $2,962.87 | $0 |
| 2019-09-06 | $0.01919 | $0.03587 | $0.01914 | $0.02217 | $4,560.97 | $0 |
| 2019-09-07 | $0.02217 | $0.03215 | $0.01810 | $0.02801 | $4,908.24 | $0 |
| 2019-09-08 | $0.02800 | $0.05126 | $0.02076 | $0.02697 | $6,406.17 | $0 |
| 2019-09-09 | $0.02697 | $0.03030 | $0.01824 | $0.02776 | $3,667.71 | $0 |
| 2019-09-10 | $0.02775 | $0.02786 | $0.01783 | $0.01807 | $2,485.66 | $0 |
| 2019-09-11 | $0.01807 | $0.02057 | $0.01737 | $0.01964 | $3,022.44 | $0 |
| 2019-09-12 | $0.01964 | $0.02812 | $0.01731 | $0.02370 | $4,496.11 | $0 |
| 2019-09-13 | $0.02371 | $0.02644 | $0.01783 | $0.01997 | $4,489.82 | $0 |
| 2019-09-14 | $0.01996 | $0.02480 | $0.01854 | $0.02114 | $2,668.32 | $0 |
| 2019-09-15 | $0.02115 | $0.02475 | $0.02003 | $0.02236 | $3,157.22 | $0 |
| 2019-09-16 | $0.02236 | $0.02432 | $0.01665 | $0.02262 | $4,338.22 | $0 |
| 2019-09-17 | $0.02263 | $0.02341 | $0.02091 | $0.02142 | $6,056.91 | $0 |
| 2019-09-18 | $0.02144 | $0.02685 | $0.01856 | $0.02134 | $4,521.21 | $0 |
| 2019-09-19 | $0.02134 | $0.02248 | $0.01701 | $0.01895 | $2,794.40 | $0 |
| 2019-09-20 | $0.01898 | $0.02227 | $0.01708 | $0.02217 | $6,286.32 | $0 |
| 2019-09-21 | $0.02217 | $0.02475 | $0.01811 | $0.01812 | $2,679.20 | $0 |
| 2019-09-22 | $0.01812 | $0.02081 | $0.01774 | $0.01799 | $2,876.45 | $0 |
| 2019-09-23 | $0.01799 | $0.02196 | $0.01758 | $0.02133 | $3,894.45 | $0 |
| 2019-09-24 | $0.02133 | $0.02178 | $0.01592 | $0.01667 | $3,532.64 | $0 |
| 2019-09-25 | $0.01667 | $0.01928 | $0.01667 | $0.01903 | $2,924.57 | $0 |
| 2019-09-26 | $0.01902 | $0.01902 | $0.01562 | $0.01686 | $2,748.96 | $0 |
| 2019-09-27 | $0.01686 | $0.01796 | $0.01557 | $0.01795 | $3,021.57 | $0 |
| 2019-09-28 | $0.01795 | $0.01847 | $0.01736 | $0.01786 | $3,236.39 | $0 |
| 2019-09-29 | $0.01787 | $0.01891 | $0.01757 | $0.01874 | $4,120.00 | $0 |
| 2019-09-30 | $0.01874 | $0.01921 | $0.01661 | $0.01907 | $3,531.98 | $0 |