Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003353 | $0.003770 | $0.003275 | $0.003332 | $348,540 | $0 |
| 2019-04-02 | $0.003332 | $0.007125 | $0.003324 | $0.006356 | $437,601 | $0 |
| 2019-04-03 | $0.006356 | $0.008745 | $0.006356 | $0.008057 | $469,441 | $0 |
| 2019-04-04 | $0.008067 | $0.01145 | $0.006672 | $0.007558 | $461,025 | $0 |
| 2019-04-05 | $0.007354 | $0.009472 | $0.006293 | $0.006790 | $452,832 | $0 |
| 2019-04-06 | $0.006790 | $0.008735 | $0.004239 | $0.007963 | $507,589 | $0 |
| 2019-04-07 | $0.008187 | $0.008636 | $0.006683 | $0.007658 | $505,532 | $0 |
| 2019-04-08 | $0.007990 | $0.008790 | $0.006940 | $0.007527 | $484,692 | $0 |
| 2019-04-09 | $0.007527 | $0.007527 | $0.005838 | $0.005902 | $411,636 | $0 |
| 2019-04-10 | $0.006104 | $0.007571 | $0.005907 | $0.006111 | $444,874 | $0 |
| 2019-04-11 | $0.007407 | $0.007407 | $0.005569 | $0.006217 | $375,927 | $0 |
| 2019-04-12 | $0.006249 | $0.006306 | $0.005484 | $0.005630 | $407,221 | $0 |
| 2019-04-13 | $0.005625 | $0.006304 | $0.005564 | $0.005710 | $406,062 | $0 |
| 2019-04-14 | $0.005710 | $0.006380 | $0.005532 | $0.005993 | $417,251 | $0 |
| 2019-04-15 | $0.005993 | $0.006398 | $0.005411 | $0.005990 | $401,095 | $0 |
| 2019-04-16 | $0.005853 | $0.006316 | $0.005462 | $0.005789 | $435,523 | $0 |
| 2019-04-17 | $0.005805 | $0.006324 | $0.005659 | $0.005856 | $403,043 | $0 |
| 2019-04-18 | $0.006198 | $0.006470 | $0.005500 | $0.005724 | $394,255 | $0 |
| 2019-04-19 | $0.005819 | $0.005883 | $0.005468 | $0.005617 | $405,850 | $0 |
| 2019-04-20 | $0.005592 | $0.005918 | $0.005503 | $0.005573 | $410,071 | $0 |
| 2019-04-21 | $0.005608 | $0.005955 | $0.005405 | $0.005913 | $416,355 | $0 |
| 2019-04-22 | $0.005907 | $0.006047 | $0.005541 | $0.005938 | $102,770 | $0 |
| 2019-04-23 | $0.005653 | $0.006078 | $0.005592 | $0.005847 | $233,420 | $0 |
| 2019-04-24 | $0.005847 | $0.006043 | $0.005597 | $0.005997 | $366,651 | $0 |
| 2019-04-25 | $0.005876 | $0.006619 | $0.005294 | $0.005482 | $52,874.18 | $0 |
| 2019-04-26 | $0.005482 | $0.005609 | $0.005289 | $0.005325 | $156,364 | $0 |
| 2019-04-27 | $0.005529 | $0.005720 | $0.005344 | $0.005623 | $44,991.78 | $0 |
| 2019-04-28 | $0.005624 | $0.005649 | $0.005549 | $0.005569 | $259,092 | $0 |
| 2019-04-29 | $0.005568 | $0.005606 | $0.005369 | $0.005492 | $112,738 | $0 |
| 2019-04-30 | $0.005495 | $0.005756 | $0.005420 | $0.005743 | $292,245 | $0 |