Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.008139 | $0.008893 | $0.007779 | $0.008708 | $34,866.54 | $0 |
| 2020-02-02 | $0.008723 | $0.01093 | $0.008372 | $0.008874 | $129,241 | $0 |
| 2020-02-03 | $0.008874 | $0.01067 | $0.008485 | $0.009742 | $70,156.37 | $0 |
| 2020-02-04 | $0.009743 | $0.01031 | $0.009453 | $0.009987 | $32,287.57 | $0 |
| 2020-02-05 | $0.009989 | $0.01056 | $0.009881 | $0.01046 | $39,176.91 | $0 |
| 2020-02-06 | $0.01046 | $0.01169 | $0.01030 | $0.01071 | $45,521.91 | $0 |
| 2020-02-07 | $0.01071 | $0.01136 | $0.01010 | $0.01085 | $58,822.65 | $0 |
| 2020-02-08 | $0.01104 | $0.01213 | $0.01051 | $0.01139 | $75,381.50 | $0 |
| 2020-02-09 | $0.01138 | $0.01300 | $0.01131 | $0.01271 | $72,696.46 | $0 |
| 2020-02-10 | $0.01271 | $0.01311 | $0.01080 | $0.01174 | $91,223.72 | $0 |
| 2020-02-11 | $0.01173 | $0.01340 | $0.01133 | $0.01229 | $29,152.33 | $0 |
| 2020-02-12 | $0.01245 | $0.01337 | $0.01229 | $0.01258 | $45,739.71 | $0 |
| 2020-02-13 | $0.01258 | $0.01323 | $0.01225 | $0.01237 | $69,203.08 | $0 |
| 2020-02-14 | $0.01237 | $0.01307 | $0.01230 | $0.01280 | $27,827.55 | $0 |
| 2020-02-15 | $0.01280 | $0.01302 | $0.01072 | $0.01128 | $29,383.58 | $0 |
| 2020-02-16 | $0.01129 | $0.01187 | $0.009415 | $0.009883 | $39,311.46 | $0 |
| 2020-02-17 | $0.009865 | $0.01084 | $0.008912 | $0.01007 | $40,464.34 | $0 |
| 2020-02-18 | $0.01007 | $0.01107 | $0.010000 | $0.01078 | $41,415.16 | $0 |
| 2020-02-19 | $0.01077 | $0.01105 | $0.009847 | $0.009865 | $30,040.30 | $0 |
| 2020-02-20 | $0.009846 | $0.009913 | $0.009145 | $0.009553 | $18,747.11 | $0 |
| 2020-02-21 | $0.009602 | $0.01014 | $0.009502 | $0.01012 | $15,083.42 | $0 |
| 2020-02-22 | $0.01011 | $0.01021 | $0.009033 | $0.009607 | $22,101.79 | $0 |
| 2020-02-23 | $0.009607 | $0.01010 | $0.009597 | $0.009968 | $23,603.45 | $0 |
| 2020-02-24 | $0.009958 | $0.01002 | $0.009330 | $0.009400 | $21,803.22 | $0 |
| 2020-02-25 | $0.009399 | $0.009431 | $0.008162 | $0.008328 | $30,859.44 | $0 |
| 2020-02-26 | $0.008342 | $0.008441 | $0.007235 | $0.007281 | $47,510.25 | $0 |
| 2020-02-27 | $0.007286 | $0.008056 | $0.006626 | $0.007378 | $35,794.36 | $0 |
| 2020-02-28 | $0.007387 | $0.007634 | $0.006746 | $0.007146 | $20,543.39 | $0 |
| 2020-02-29 | $0.007140 | $0.007517 | $0.007070 | $0.007308 | $13,005.50 | $0 |