Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005747 | $0.006420 | $0.005502 | $0.005891 | $287,917 | $0 |
| 2019-05-02 | $0.006113 | $0.006456 | $0.005511 | $0.005675 | $249,858 | $0 |
| 2019-05-03 | $0.005674 | $0.006734 | $0.005639 | $0.005879 | $289,933 | $0 |
| 2019-05-04 | $0.005876 | $0.005974 | $0.005581 | $0.005769 | $400,804 | $0 |
| 2019-05-05 | $0.005770 | $0.005940 | $0.005540 | $0.005745 | $421,414 | $0 |
| 2019-05-06 | $0.005860 | $0.006628 | $0.005533 | $0.005957 | $372,686 | $0 |
| 2019-05-07 | $0.006519 | $0.006786 | $0.005532 | $0.005532 | $315,011 | $0 |
| 2019-05-08 | $0.006426 | $0.006426 | $0.005522 | $0.005622 | $159,354 | $0 |
| 2019-05-09 | $0.005620 | $0.006282 | $0.005363 | $0.006214 | $236,128 | $0 |
| 2019-05-10 | $0.006213 | $0.006327 | $0.005417 | $0.005806 | $167,080 | $0 |
| 2019-05-11 | $0.005677 | $0.007216 | $0.005583 | $0.006898 | $285,787 | $0 |
| 2019-05-12 | $0.006898 | $0.007771 | $0.005583 | $0.006920 | $190,239 | $0 |
| 2019-05-13 | $0.006920 | $0.007504 | $0.005611 | $0.005995 | $212,326 | $0 |
| 2019-05-14 | $0.005999 | $0.008032 | $0.005921 | $0.007324 | $145,570 | $0 |
| 2019-05-15 | $0.007326 | $0.008533 | $0.003464 | $0.008398 | $193,424 | $0 |
| 2019-05-16 | $0.008395 | $0.008815 | $0.004600 | $0.005833 | $164,677 | $0 |
| 2019-05-17 | $0.006564 | $0.006564 | $0.003338 | $0.003931 | $116,579 | $0 |
| 2019-05-18 | $0.003931 | $0.005405 | $0.003767 | $0.004236 | $177,469 | $0 |
| 2019-05-19 | $0.004129 | $0.005651 | $0.003888 | $0.004447 | $177,564 | $0 |
| 2019-05-20 | $0.004449 | $0.006967 | $0.004170 | $0.004788 | $227,636 | $0 |
| 2019-05-21 | $0.004789 | $0.007242 | $0.004293 | $0.005000 | $84,231.60 | $0 |
| 2019-05-22 | $0.005000 | $0.007010 | $0.004346 | $0.004797 | $85,725.85 | $0 |
| 2019-05-23 | $0.004797 | $0.006591 | $0.004132 | $0.005277 | $50,095.93 | $0 |
| 2019-05-24 | $0.005274 | $0.006137 | $0.004022 | $0.004357 | $92,298.08 | $0 |
| 2019-05-25 | $0.004357 | $0.006060 | $0.004021 | $0.005636 | $128,633 | $0 |
| 2019-05-26 | $0.005639 | $0.006737 | $0.004243 | $0.005500 | $68,933.90 | $0 |
| 2019-05-27 | $0.005497 | $0.007229 | $0.004853 | $0.007049 | $183,059 | $0 |
| 2019-05-28 | $0.006676 | $0.007094 | $0.004721 | $0.004908 | $233,269 | $0 |
| 2019-05-29 | $0.004937 | $0.006739 | $0.004874 | $0.005415 | $142,046 | $0 |
| 2019-05-30 | $0.005415 | $0.006817 | $0.004869 | $0.005343 | $203,658 | $0 |
| 2019-05-31 | $0.005343 | $0.005583 | $0.004490 | $0.004989 | $185,772 | $0 |