Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01907 | $0.01937 | $0.01696 | $0.01737 | $3,754.41 | $0 |
| 2019-10-02 | $0.01737 | $0.01765 | $0.01651 | $0.01705 | $3,989.73 | $0 |
| 2019-10-03 | $0.01705 | $0.01767 | $0.01661 | $0.01733 | $3,109.75 | $0 |
| 2019-10-04 | $0.01733 | $0.01797 | $0.01687 | $0.01751 | $3,310.71 | $0 |
| 2019-10-05 | $0.01751 | $0.01777 | $0.01488 | $0.01596 | $2,366.86 | $0 |
| 2019-10-06 | $0.01596 | $0.01854 | $0.01516 | $0.01844 | $8,749.63 | $0 |
| 2019-10-07 | $0.01843 | $0.01888 | $0.01800 | $0.01868 | $9,572.18 | $0 |
| 2019-10-08 | $0.01867 | $0.01905 | $0.01499 | $0.01549 | $2,486.18 | $0 |
| 2019-10-09 | $0.01549 | $0.01764 | $0.01528 | $0.01667 | $2,939.95 | $0 |
| 2019-10-10 | $0.01667 | $0.01756 | $0.01554 | $0.01610 | $3,250.94 | $0 |
| 2019-10-11 | $0.01610 | $0.01735 | $0.01466 | $0.01467 | $3,182.52 | $0 |
| 2019-10-12 | $0.01466 | $0.03267 | $0.01457 | $0.02109 | $3,689.58 | $0 |
| 2019-10-13 | $0.02109 | $0.03229 | $0.01456 | $0.02196 | $3,553.86 | $0 |
| 2019-10-14 | $0.02196 | $0.02462 | $0.01668 | $0.02223 | $2,664.87 | $0 |
| 2019-10-15 | $0.02225 | $0.02268 | $0.01648 | $0.01853 | $2,925.76 | $0 |
| 2019-10-16 | $0.01853 | $0.01945 | $0.01770 | $0.01872 | $2,372.05 | $0 |
| 2019-10-17 | $0.01873 | $0.01931 | $0.01780 | $0.01863 | $2,735.73 | $0 |
| 2019-10-18 | $0.01863 | $0.01887 | $0.01634 | $0.01699 | $7,018.91 | $0 |
| 2019-10-19 | $0.01699 | $0.01725 | $0.01632 | $0.01647 | $5,473.76 | $0 |
| 2019-10-20 | $0.01647 | $0.01856 | $0.01451 | $0.01456 | $2,163.32 | $0 |
| 2019-10-21 | $0.01456 | $0.01683 | $0.01389 | $0.01615 | $3,131.02 | $0 |
| 2019-10-22 | $0.01615 | $0.01691 | $0.01449 | $0.01449 | $1,534.98 | $0 |
| 2019-10-23 | $0.01433 | $0.01456 | $0.01314 | $0.01333 | $4,708.88 | $0 |
| 2019-10-24 | $0.01333 | $0.01832 | $0.01248 | $0.01322 | $1,429.28 | $0 |
| 2019-10-25 | $0.01322 | $0.01520 | $0.01246 | $0.01517 | $2,016.06 | $0 |
| 2019-10-26 | $0.01516 | $0.01749 | $0.01464 | $0.01557 | $2,648.53 | $0 |
| 2019-10-27 | $0.01557 | $0.02291 | $0.01538 | $0.02065 | $4,600.12 | $0 |
| 2019-10-28 | $0.02240 | $0.02427 | $0.01754 | $0.01772 | $2,972.16 | $0 |
| 2019-10-29 | $0.01772 | $0.01990 | $0.01623 | $0.01648 | $1,999.46 | $0 |
| 2019-10-30 | $0.01649 | $0.01966 | $0.01542 | $0.01665 | $3,305.00 | $0 |
| 2019-10-31 | $0.01665 | $0.01926 | $0.01534 | $0.01576 | $2,908.59 | $0 |