Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.005444 | $0.008896 | $0.004986 | $0.008329 | $1,302.50 | $0 |
| 2019-12-02 | $0.008328 | $0.008916 | $0.007652 | $0.008211 | $1,705.87 | $0 |
| 2019-12-03 | $0.008211 | $0.008500 | $0.004780 | $0.005416 | $974.90 | $0 |
| 2019-12-04 | $0.005415 | $0.006404 | $0.004474 | $0.004945 | $910.23 | $0 |
| 2019-12-05 | $0.004936 | $0.007647 | $0.004934 | $0.007629 | $1,064.43 | $0 |
| 2019-12-06 | $0.007629 | $0.007780 | $0.006537 | $0.006950 | $1,191.47 | $0 |
| 2019-12-07 | $0.006950 | $0.007374 | $0.004589 | $0.006492 | $959.51 | $0 |
| 2019-12-08 | $0.006492 | $0.006772 | $0.004684 | $0.005066 | $859.63 | $0 |
| 2019-12-09 | $0.005067 | $0.006650 | $0.004603 | $0.006646 | $1,197.76 | $0 |
| 2019-12-10 | $0.006647 | $0.006647 | $0.004913 | $0.005512 | $816.30 | $0 |
| 2019-12-11 | $0.005512 | $0.006511 | $0.005269 | $0.005990 | $1,394.22 | $0 |
| 2019-12-12 | $0.005992 | $0.01053 | $0.005400 | $0.01036 | $5,200.26 | $0 |
| 2019-12-13 | $0.01036 | $0.01099 | $0.01036 | $0.01093 | $4,651.72 | $0 |
| 2019-12-14 | $0.01093 | $0.01174 | $0.01054 | $0.01076 | $7,456.96 | $0 |
| 2019-12-15 | $0.01076 | $0.01149 | $0.01070 | $0.01112 | $1,026.27 | $0 |
| 2019-12-16 | $0.01112 | $0.01114 | $0.01054 | $0.01064 | $2,346.72 | $0 |
| 2019-12-17 | $0.01064 | $0.01083 | $0.01016 | $0.01022 | $3,056.49 | $0 |
| 2019-12-18 | $0.01022 | $0.01164 | $0.009900 | $0.01076 | $7,166.97 | $0 |
| 2019-12-19 | $0.01076 | $0.01184 | $0.01061 | $0.01098 | $7,801.35 | $0 |
| 2019-12-20 | $0.01098 | $0.01151 | $0.01040 | $0.01077 | $3,530.15 | $0 |
| 2019-12-21 | $0.01077 | $0.01133 | $0.01069 | $0.01094 | $811.96 | $0 |
| 2019-12-22 | $0.01094 | $0.01122 | $0.01041 | $0.01095 | $2,687.37 | $0 |
| 2019-12-23 | $0.01112 | $0.01145 | $0.01047 | $0.01125 | $2,033.64 | $0 |
| 2019-12-24 | $0.01125 | $0.01142 | $0.01051 | $0.01070 | $6,645.16 | $0 |
| 2019-12-25 | $0.01069 | $0.01100 | $0.01058 | $0.01099 | $340.55 | $0 |
| 2019-12-26 | $0.01099 | $0.01110 | $0.01050 | $0.01102 | $2,289.42 | $0 |
| 2019-12-27 | $0.01102 | $0.01104 | $0.009877 | $0.01056 | $9,399.92 | $0 |
| 2019-12-28 | $0.01056 | $0.01061 | $0.008754 | $0.009188 | $8,922.06 | $0 |
| 2019-12-29 | $0.009253 | $0.01079 | $0.006408 | $0.007921 | $100,262 | $0 |
| 2019-12-30 | $0.007899 | $0.01036 | $0.006025 | $0.007305 | $197,032 | $0 |
| 2019-12-31 | $0.007309 | $0.007362 | $0.006125 | $0.007047 | $31,211.43 | $0 |