Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004648 | $0.005200 | $0.003054 | $0.004306 | $259,025 | $0 |
| 2019-03-02 | $0.004961 | $0.004961 | $0.002583 | $0.003631 | $251,866 | $0 |
| 2019-03-03 | $0.004009 | $0.005121 | $0.003398 | $0.003928 | $266,228 | $0 |
| 2019-03-04 | $0.003765 | $0.003938 | $0.003432 | $0.003703 | $217,926 | $0 |
| 2019-03-05 | $0.003604 | $0.003880 | $0.002458 | $0.003530 | $226,843 | $0 |
| 2019-03-06 | $0.003808 | $0.003876 | $0.003064 | $0.003122 | $58,896.16 | $0 |
| 2019-03-07 | $0.003359 | $0.003905 | $0.003134 | $0.003451 | $150,412 | $0 |
| 2019-03-08 | $0.003458 | $0.003862 | $0.003050 | $0.003672 | $235,702 | $0 |
| 2019-03-09 | $0.003765 | $0.003864 | $0.003144 | $0.003535 | $221,313 | $0 |
| 2019-03-10 | $0.003728 | $0.003798 | $0.002333 | $0.003135 | $151,259 | $0 |
| 2019-03-11 | $0.002697 | $0.003671 | $0.002493 | $0.003230 | $190,933 | $0 |
| 2019-03-12 | $0.003232 | $0.003550 | $0.002637 | $0.003033 | $197,360 | $0 |
| 2019-03-13 | $0.002841 | $0.003208 | $0.002621 | $0.002784 | $154,939 | $0 |
| 2019-03-14 | $0.003096 | $0.003335 | $0.002621 | $0.003209 | $148,498 | $0 |
| 2019-03-15 | $0.003205 | $0.003296 | $0.002650 | $0.002735 | $178,474 | $0 |
| 2019-03-16 | $0.003154 | $0.003432 | $0.002721 | $0.002848 | $1,565.30 | $0 |
| 2019-03-17 | $0.002846 | $0.003746 | $0.002790 | $0.003708 | $246,928 | $0 |
| 2019-03-18 | $0.003711 | $0.003938 | $0.002998 | $0.003771 | $219,696 | $0 |
| 2019-03-19 | $0.003885 | $0.003932 | $0.003503 | $0.003594 | $241,172 | $0 |
| 2019-03-20 | $0.003595 | $0.003885 | $0.003049 | $0.003317 | $123,112 | $0 |
| 2019-03-21 | $0.003211 | $0.003927 | $0.003086 | $0.003133 | $209,857 | $0 |
| 2019-03-22 | $0.003130 | $0.003450 | $0.002916 | $0.003307 | $107,457 | $0 |
| 2019-03-23 | $0.003302 | $0.003745 | $0.002972 | $0.003123 | $125,427 | $0 |
| 2019-03-24 | $0.003205 | $0.003836 | $0.003125 | $0.003172 | $35,787.21 | $0 |
| 2019-03-25 | $0.003176 | $0.003801 | $0.003165 | $0.003774 | $239,269 | $0 |
| 2019-03-26 | $0.003780 | $0.003787 | $0.003099 | $0.003343 | $259,544 | $0 |
| 2019-03-27 | $0.003410 | $0.003799 | $0.003181 | $0.003790 | $247,727 | $0 |
| 2019-03-28 | $0.003766 | $0.003797 | $0.003205 | $0.003230 | $242,547 | $0 |
| 2019-03-29 | $0.003230 | $0.003725 | $0.003219 | $0.003379 | $236,914 | $0 |
| 2019-03-30 | $0.003380 | $0.003789 | $0.003296 | $0.003381 | $234,909 | $0 |
| 2019-03-31 | $0.003381 | $0.003653 | $0.003276 | $0.003346 | $230,759 | $0 |