Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.007047 | $0.007420 | $0.006985 | $0.007327 | $24,498.56 | $0 |
| 2020-01-02 | $0.007331 | $0.007513 | $0.006015 | $0.006060 | $8,812.32 | $0 |
| 2020-01-03 | $0.006055 | $0.006055 | $0.005324 | $0.005695 | $37,177.00 | $0 |
| 2020-01-04 | $0.005694 | $0.005937 | $0.004307 | $0.004884 | $29,693.05 | $0 |
| 2020-01-05 | $0.004899 | $0.005185 | $0.004562 | $0.004709 | $18,573.76 | $0 |
| 2020-01-06 | $0.004692 | $0.005076 | $0.004522 | $0.004994 | $25,366.57 | $0 |
| 2020-01-07 | $0.004993 | $0.005285 | $0.004673 | $0.004735 | $14,082.53 | $0 |
| 2020-01-08 | $0.004735 | $0.005780 | $0.004085 | $0.005294 | $60,944.24 | $0 |
| 2020-01-09 | $0.005295 | $0.005296 | $0.004811 | $0.004838 | $18,886.97 | $0 |
| 2020-01-10 | $0.004832 | $0.005276 | $0.004822 | $0.004837 | $23,331.80 | $0 |
| 2020-01-11 | $0.004999 | $0.005378 | $0.004678 | $0.005085 | $13,347.77 | $0 |
| 2020-01-12 | $0.005087 | $0.005224 | $0.004967 | $0.005137 | $13,082.93 | $0 |
| 2020-01-13 | $0.005166 | $0.005492 | $0.005028 | $0.005268 | $13,279.70 | $0 |
| 2020-01-14 | $0.005267 | $0.006059 | $0.005118 | $0.005857 | $34,971.87 | $0 |
| 2020-01-15 | $0.005859 | $0.006586 | $0.005605 | $0.006155 | $59,542.78 | $0 |
| 2020-01-16 | $0.006163 | $0.006244 | $0.005372 | $0.005636 | $24,975.58 | $0 |
| 2020-01-17 | $0.005636 | $0.006346 | $0.005550 | $0.006131 | $25,373.42 | $0 |
| 2020-01-18 | $0.006116 | $0.006333 | $0.005773 | $0.006020 | $19,707.01 | $0 |
| 2020-01-19 | $0.006020 | $0.006422 | $0.005738 | $0.005853 | $20,460.91 | $0 |
| 2020-01-20 | $0.005851 | $0.006085 | $0.005585 | $0.005990 | $13,106.90 | $0 |
| 2020-01-21 | $0.005993 | $0.006049 | $0.005717 | $0.005974 | $12,633.87 | $0 |
| 2020-01-22 | $0.005973 | $0.006056 | $0.005872 | $0.005903 | $3,685.04 | $0 |
| 2020-01-23 | $0.005903 | $0.005967 | $0.005834 | $0.005834 | $7,056.70 | $0 |
| 2020-01-24 | $0.005833 | $0.005888 | $0.005643 | $0.005812 | $4,681.28 | $0 |
| 2020-01-25 | $0.005814 | $0.007079 | $0.005776 | $0.007030 | $3,054.01 | $0 |
| 2020-01-26 | $0.007029 | $0.007045 | $0.005810 | $0.005914 | $5,325.67 | $0 |
| 2020-01-27 | $0.005911 | $0.006536 | $0.005903 | $0.006256 | $28,803.84 | $0 |
| 2020-01-28 | $0.006271 | $0.007280 | $0.006236 | $0.006547 | $35,889.23 | $0 |
| 2020-01-29 | $0.006550 | $0.007149 | $0.006550 | $0.006743 | $27,138.54 | $0 |
| 2020-01-30 | $0.006730 | $0.007223 | $0.006624 | $0.007005 | $26,568.06 | $0 |
| 2020-01-31 | $0.006992 | $0.009300 | $0.006935 | $0.008146 | $112,761 | $0 |