Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001603 | $0.002152 | $0.001595 | $0.001705 | $99,928.18 | $0 |
| 2019-01-02 | $0.001841 | $0.002168 | $0.001698 | $0.001895 | $53,183.01 | $0 |
| 2019-01-03 | $0.001923 | $0.005079 | $0.001670 | $0.002083 | $230.14 | $0 |
| 2019-01-04 | $0.002084 | $0.002192 | $0.002049 | $0.002134 | $103,164 | $0 |
| 2019-01-05 | $0.002129 | $0.002390 | $0.001794 | $0.001795 | $12,718.03 | $0 |
| 2019-01-06 | $0.001793 | $0.002392 | $0.001754 | $0.001827 | $4,469.20 | $0 |
| 2019-01-07 | $0.001829 | $0.002241 | $0.001787 | $0.002241 | $28,816.65 | $0 |
| 2019-01-08 | $0.001752 | $0.002234 | $0.001705 | $0.001781 | $93,626.84 | $0 |
| 2019-01-09 | $0.001782 | $0.002248 | $0.001664 | $0.002081 | $128,316 | $0 |
| 2019-01-10 | $0.001840 | $0.002146 | $0.001540 | $0.001558 | $106,297 | $0 |
| 2019-01-11 | $0.001545 | $0.001893 | $0.001516 | $0.001590 | $113,498 | $0 |
| 2019-01-12 | $0.001650 | $0.001757 | $0.001440 | $0.001693 | $48,662.07 | $0 |
| 2019-01-13 | $0.001569 | $0.001700 | $0.001318 | $0.001326 | $90,858.13 | $0 |
| 2019-01-14 | $0.001327 | $0.001774 | $0.001327 | $0.001744 | $110,143 | $0 |
| 2019-01-15 | $0.001696 | $0.001775 | $0.001372 | $0.001519 | $93,057.37 | $0 |
| 2019-01-16 | $0.001638 | $0.001639 | $0.001356 | $0.001511 | $83,711.30 | $0 |
| 2019-01-17 | $0.001375 | $0.001518 | $0.001227 | $0.001297 | $79,688.47 | $0 |
| 2019-01-18 | $0.001286 | $0.001521 | $0.001215 | $0.001244 | $90,173.10 | $0 |
| 2019-01-19 | $0.001498 | $0.001552 | $0.001229 | $0.001384 | $75,024.15 | $0 |
| 2019-01-20 | $0.001454 | $0.001519 | $0.001200 | $0.001200 | $81,182.26 | $0 |
| 2019-01-21 | $0.001227 | $0.001399 | $0.001174 | $0.001180 | $84,071.88 | $0 |
| 2019-01-22 | $0.001201 | $0.001407 | $0.001176 | $0.001234 | $80,464.65 | $0 |
| 2019-01-23 | $0.001266 | $0.001399 | $0.001176 | $0.001263 | $81,372.31 | $0 |
| 2019-01-24 | $0.001194 | $0.001358 | $0.001169 | $0.001247 | $78,704.02 | $0 |
| 2019-01-25 | $0.001330 | $0.001344 | $0.001170 | $0.001342 | $82,253.92 | $0 |
| 2019-01-26 | $0.001341 | $0.001352 | $0.001240 | $0.001247 | $46,643.51 | $0 |
| 2019-01-27 | $0.001246 | $0.001330 | $0.001208 | $0.001208 | $60,350.67 | $0 |
| 2019-01-28 | $0.001207 | $0.001261 | $0.001052 | $0.001109 | $58,877.62 | $0 |
| 2019-01-29 | $0.001119 | $0.001189 | $0.001044 | $0.001062 | $50,931.60 | $0 |
| 2019-01-30 | $0.001060 | $0.007644 | $0.001052 | $0.001129 | $79,310.28 | $0 |
| 2019-01-31 | $0.001101 | $0.001213 | $0.001077 | $0.001173 | $85,326.31 | $0 |