Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01575 | $0.01700 | $0.01550 | $0.01692 | $2,936.01 | $0 |
| 2019-11-02 | $0.01692 | $0.01738 | $0.01604 | $0.01622 | $3,245.48 | $0 |
| 2019-11-03 | $0.01622 | $0.01720 | $0.01531 | $0.01643 | $2,838.74 | $0 |
| 2019-11-04 | $0.01641 | $0.01732 | $0.01554 | $0.01720 | $3,119.59 | $0 |
| 2019-11-05 | $0.01720 | $0.01724 | $0.01589 | $0.01720 | $2,145.97 | $0 |
| 2019-11-06 | $0.01720 | $0.01886 | $0.01625 | $0.01822 | $6,304.66 | $0 |
| 2019-11-07 | $0.01822 | $0.01873 | $0.01553 | $0.01665 | $3,152.33 | $0 |
| 2019-11-08 | $0.01665 | $0.01676 | $0.01478 | $0.01583 | $2,703.55 | $0 |
| 2019-11-09 | $0.01583 | $0.01778 | $0.01497 | $0.01724 | $3,242.63 | $0 |
| 2019-11-10 | $0.01724 | $0.01794 | $0.01470 | $0.01676 | $2,546.39 | $0 |
| 2019-11-11 | $0.01676 | $0.01777 | $0.01447 | $0.01665 | $3,467.96 | $0 |
| 2019-11-12 | $0.01665 | $0.01741 | $0.01462 | $0.01674 | $3,485.64 | $0 |
| 2019-11-13 | $0.01675 | $0.01743 | $0.01457 | $0.01489 | $2,712.54 | $0 |
| 2019-11-14 | $0.01489 | $0.01757 | $0.01475 | $0.01533 | $3,324.44 | $0 |
| 2019-11-15 | $0.01533 | $0.01827 | $0.01483 | $0.01691 | $5,080.15 | $0 |
| 2019-11-16 | $0.01692 | $0.01758 | $0.01218 | $0.01653 | $3,857.82 | $0 |
| 2019-11-17 | $0.01653 | $0.01663 | $0.01188 | $0.01263 | $1,741.31 | $0 |
| 2019-11-18 | $0.01263 | $0.01530 | $0.01243 | $0.01464 | $2,904.99 | $0 |
| 2019-11-19 | $0.01464 | $0.01601 | $0.01207 | $0.01228 | $3,237.80 | $0 |
| 2019-11-20 | $0.01228 | $0.01444 | $0.01177 | $0.01349 | $2,558.98 | $0 |
| 2019-11-21 | $0.01349 | $0.01451 | $0.009089 | $0.01332 | $3,546.87 | $0 |
| 2019-11-22 | $0.01332 | $0.01515 | $0.01138 | $0.01176 | $2,354.47 | $0 |
| 2019-11-23 | $0.01176 | $0.01308 | $0.008841 | $0.008998 | $1,433.50 | $0 |
| 2019-11-24 | $0.008998 | $0.01230 | $0.008091 | $0.01006 | $1,984.96 | $0 |
| 2019-11-25 | $0.01006 | $0.01117 | $0.006274 | $0.01014 | $3,197.19 | $0 |
| 2019-11-26 | $0.01014 | $0.01210 | $0.007013 | $0.008001 | $1,046.41 | $0 |
| 2019-11-27 | $0.007967 | $0.008853 | $0.005890 | $0.006324 | $841.28 | $0 |
| 2019-11-28 | $0.006323 | $0.007431 | $0.005951 | $0.006811 | $1,397.90 | $0 |
| 2019-11-29 | $0.006811 | $0.007288 | $0.004682 | $0.005508 | $867.22 | $0 |
| 2019-11-30 | $0.005508 | $0.006766 | $0.004595 | $0.005443 | $773.05 | $0 |