Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001349 | $0.001433 | $0.001111 | $0.001294 | $50,760.00 | $0 |
| 2018-12-02 | $0.001259 | $0.001419 | $0.001156 | $0.001371 | $57,691.25 | $0 |
| 2018-12-03 | $0.001281 | $0.001395 | $0.001078 | $0.001112 | $45,523.32 | $0 |
| 2018-12-04 | $0.001150 | $0.001440 | $0.001110 | $0.001227 | $49,078.41 | $0 |
| 2018-12-05 | $0.001141 | $0.001397 | $0.001027 | $0.001030 | $40,196.30 | $0 |
| 2018-12-06 | $0.001026 | $0.001327 | $0.0009297 | $0.0009297 | $29,210.62 | $0 |
| 2018-12-07 | $0.0009280 | $0.001177 | $0.0008427 | $0.001111 | $47,342.16 | $0 |
| 2018-12-08 | $0.001013 | $0.001238 | $0.0008712 | $0.0009262 | $39,152.74 | $0 |
| 2018-12-09 | $0.001133 | $0.001133 | $0.0009101 | $0.0009965 | $42,178.72 | $0 |
| 2018-12-10 | $0.001036 | $0.001209 | $0.0009138 | $0.001074 | $44,657.36 | $0 |
| 2018-12-11 | $0.001085 | $0.001772 | $0.001019 | $0.001663 | $68,269.59 | $0 |
| 2018-12-12 | $0.001559 | $0.002572 | $0.001509 | $0.001813 | $62,282.06 | $0 |
| 2018-12-13 | $0.002070 | $0.003163 | $0.001646 | $0.001958 | $96,875.33 | $0 |
| 2018-12-14 | $0.003022 | $0.003483 | $0.001767 | $0.001998 | $127,819 | $0 |
| 2018-12-15 | $0.001998 | $0.002022 | $0.001977 | $0.001982 | $0 | $0 |
| 2018-12-16 | $0.001982 | $0.002190 | $0.001982 | $0.002131 | $0 | $0 |
| 2018-12-17 | $0.002135 | $0.003480 | $0.002134 | $0.002834 | $0 | $0 |
| 2018-12-18 | $0.002833 | $0.003951 | $0.002639 | $0.002984 | $148,484 | $0 |
| 2018-12-19 | $0.003733 | $0.004212 | $0.003005 | $0.004010 | $153,585 | $0 |
| 2018-12-20 | $0.004003 | $0.004367 | $0.003157 | $0.003972 | $88,102.67 | $0 |
| 2018-12-21 | $0.003781 | $0.004139 | $0.0009339 | $0.001521 | $93,678.70 | $0 |
| 2018-12-22 | $0.001519 | $0.003430 | $0.0009558 | $0.002709 | $74,863.48 | $0 |
| 2018-12-23 | $0.002480 | $0.004767 | $0.001309 | $0.001690 | $5,107.84 | $0 |
| 2018-12-24 | $0.001690 | $0.003670 | $0.001690 | $0.001850 | $32,079.59 | $0 |
| 2018-12-25 | $0.001862 | $0.002333 | $0.001326 | $0.001744 | $31,754.00 | $0 |
| 2018-12-26 | $0.001745 | $0.002142 | $0.001364 | $0.001564 | $7,713.71 | $0 |
| 2018-12-27 | $0.001558 | $0.001815 | $0.001283 | $0.001283 | $61,881.71 | $0 |
| 2018-12-28 | $0.001285 | $0.001785 | $0.001191 | $0.001508 | $77,174.05 | $0 |
| 2018-12-29 | $0.001515 | $0.001955 | $0.001430 | $0.001839 | $65,941.08 | $0 |
| 2018-12-30 | $0.001856 | $0.002279 | $0.001479 | $0.001657 | $28,118.74 | $0 |
| 2018-12-31 | $0.001660 | $0.002085 | $0.001593 | $0.001603 | $91,679.79 | $0 |