Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003137 | $0.003229 | $0.002626 | $0.003092 | $157.50 | $0 |
| 2018-10-02 | $0.003089 | $0.003218 | $0.002652 | $0.002968 | $10,850.90 | $0 |
| 2018-10-03 | $0.003083 | $0.003127 | $0.002533 | $0.002679 | $38,722.20 | $0 |
| 2018-10-04 | $0.002849 | $0.002925 | $0.002633 | $0.002768 | $92,720.80 | $0 |
| 2018-10-05 | $0.002767 | $0.002945 | $0.002625 | $0.002698 | $84,960.60 | $0 |
| 2018-10-06 | $0.002701 | $0.002957 | $0.002697 | $0.002804 | $10,220.30 | $0 |
| 2018-10-07 | $0.002805 | $0.002932 | $0.002744 | $0.002830 | $57,498.00 | $0 |
| 2018-10-08 | $0.002839 | $0.002985 | $0.002345 | $0.002968 | $90,515.90 | $0 |
| 2018-10-09 | $0.002967 | $0.002975 | $0.002249 | $0.002303 | $20,919.00 | $0 |
| 2018-10-10 | $0.002301 | $0.002736 | $0.0007477 | $0.002256 | $72,845.00 | $0 |
| 2018-10-11 | $0.002254 | $0.002512 | $0.001529 | $0.001530 | $13,592.90 | $0 |
| 2018-10-12 | $0.001529 | $0.002318 | $0.001157 | $0.002281 | $52,884.10 | $0 |
| 2018-10-13 | $0.002278 | $0.002468 | $0.001612 | $0.002443 | $24,095.70 | $0 |
| 2018-10-14 | $0.002443 | $0.002452 | $0.002048 | $0.002389 | $100,332 | $0 |
| 2018-10-15 | $0.002394 | $0.002665 | $0.002093 | $0.002278 | $35,392.30 | $0 |
| 2018-10-16 | $0.002278 | $0.002537 | $0.001906 | $0.002370 | $54,426.40 | $0 |
| 2018-10-17 | $0.002374 | $0.002527 | $0.002061 | $0.002333 | $54,424.80 | $0 |
| 2018-10-18 | $0.002328 | $0.002465 | $0.002054 | $0.002209 | $141.31 | $0 |
| 2018-10-19 | $0.002209 | $0.002448 | $0.002055 | $0.002365 | $69,630.60 | $0 |
| 2018-10-20 | $0.002315 | $0.002469 | $0.001689 | $0.002337 | $26,041.50 | $0 |
| 2018-10-21 | $0.002330 | $0.002473 | $0.002074 | $0.002074 | $8,210.53 | $0 |
| 2018-10-22 | $0.002234 | $0.002456 | $0.002078 | $0.002257 | $24,719.90 | $0 |
| 2018-10-23 | $0.002226 | $0.002440 | $0.002126 | $0.002264 | $36,378.90 | $0 |
| 2018-10-24 | $0.002186 | $0.002445 | $0.002148 | $0.002204 | $18,736.40 | $0 |
| 2018-10-25 | $0.002249 | $0.002405 | $0.002193 | $0.002344 | $35,591.00 | $0 |
| 2018-10-26 | $0.002386 | $0.002401 | $0.002053 | $0.002273 | $30,596.40 | $0 |
| 2018-10-27 | $0.002068 | $0.002345 | $0.002068 | $0.002208 | $26,650.10 | $0 |
| 2018-10-28 | $0.002188 | $0.002364 | $0.002073 | $0.002360 | $16,912.70 | $0 |
| 2018-10-29 | $0.002358 | $0.002363 | $0.001991 | $0.002066 | $27,855.00 | $0 |
| 2018-10-30 | $0.002080 | $0.002264 | $0.001998 | $0.002008 | $35,162.60 | $0 |
| 2018-10-31 | $0.002014 | $0.002274 | $0.001984 | $0.002190 | $21,511.00 | $0 |