Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005885 | $0.006643 | $0.005670 | $0.006516 | $121.17 | $0 |
| 2018-09-02 | $0.006517 | $0.006564 | $0.004403 | $0.006408 | $732.25 | $0 |
| 2018-09-03 | $0.006413 | $0.006431 | $0.004360 | $0.006042 | $250.91 | $0 |
| 2018-09-04 | $0.006043 | $0.006044 | $0.003436 | $0.004288 | $34,940.10 | $0 |
| 2018-09-05 | $0.003454 | $0.005107 | $0.002642 | $0.002982 | $72,332.30 | $0 |
| 2018-09-06 | $0.002989 | $0.002989 | $0.002464 | $0.002529 | $22,468.30 | $0 |
| 2018-09-07 | $0.002532 | $0.003202 | $0.002265 | $0.002562 | $65,955.40 | $0 |
| 2018-09-08 | $0.002562 | $0.003919 | $0.002448 | $0.003312 | $36,342.60 | $0 |
| 2018-09-09 | $0.003299 | $0.003561 | $0.002208 | $0.003286 | $33,949.90 | $0 |
| 2018-09-10 | $0.003288 | $0.003348 | $0.002237 | $0.002342 | $79,454.50 | $0 |
| 2018-09-11 | $0.002345 | $0.002946 | $0.001819 | $0.001852 | $34,147.30 | $0 |
| 2018-09-12 | $0.001852 | $0.002401 | $0.001834 | $0.002344 | $189.27 | $0 |
| 2018-09-13 | $0.002347 | $0.003076 | $0.001929 | $0.003056 | $93,329.10 | $0 |
| 2018-09-14 | $0.003044 | $0.003623 | $0.002372 | $0.002927 | $81,264.50 | $0 |
| 2018-09-15 | $0.002922 | $0.003263 | $0.002361 | $0.003210 | $30,364.00 | $0 |
| 2018-09-16 | $0.003211 | $0.003750 | $0.003175 | $0.003750 | $763.66 | $0 |
| 2018-09-17 | $0.003746 | $0.003795 | $0.002486 | $0.002968 | $65,395.00 | $0 |
| 2018-09-18 | $0.002968 | $0.003499 | $0.002353 | $0.002524 | $779.29 | $0 |
| 2018-09-19 | $0.002520 | $0.003516 | $0.002374 | $0.003423 | $4,993.61 | $0 |
| 2018-09-20 | $0.003423 | $0.003445 | $0.002495 | $0.003147 | $58.02 | $0 |
| 2018-09-21 | $0.003146 | $0.003477 | $0.002557 | $0.002955 | $199.03 | $0 |
| 2018-09-22 | $0.002964 | $0.004078 | $0.002841 | $0.003606 | $202.60 | $0 |
| 2018-09-23 | $0.003608 | $0.003700 | $0.002915 | $0.003495 | $6,323.65 | $0 |
| 2018-09-24 | $0.003502 | $0.003508 | $0.003251 | $0.003269 | $47.95 | $0 |
| 2018-09-25 | $0.003270 | $0.003270 | $0.002538 | $0.003049 | $37,106.90 | $0 |
| 2018-09-26 | $0.003055 | $0.003357 | $0.002590 | $0.002872 | $8,178.25 | $0 |
| 2018-09-27 | $0.002870 | $0.003255 | $0.002676 | $0.003220 | $14,767.20 | $0 |
| 2018-09-28 | $0.003222 | $0.003255 | $0.002703 | $0.003119 | $170.24 | $0 |
| 2018-09-29 | $0.003113 | $0.003163 | $0.002539 | $0.003128 | $1,063.44 | $0 |
| 2018-09-30 | $0.003125 | $0.003146 | $0.002629 | $0.003137 | $4,270.12 | $0 |