Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004989 | $0.005229 | $0.004382 | $0.004776 | $64,427.05 | $0 |
| 2019-06-02 | $0.004776 | $0.005292 | $0.004438 | $0.005242 | $212,421 | $0 |
| 2019-06-03 | $0.005242 | $0.005242 | $0.004160 | $0.004344 | $127,269 | $0 |
| 2019-06-04 | $0.004344 | $0.004888 | $0.003952 | $0.004110 | $123,215 | $0 |
| 2019-06-05 | $0.004110 | $0.004938 | $0.004082 | $0.004450 | $182,543 | $0 |
| 2019-06-06 | $0.004450 | $0.004916 | $0.004152 | $0.004633 | $117,400 | $0 |
| 2019-06-07 | $0.004631 | $0.005035 | $0.004211 | $0.004624 | $114,098 | $0 |
| 2019-06-08 | $0.004623 | $0.004999 | $0.004248 | $0.004906 | $57,875.42 | $0 |
| 2019-06-09 | $0.004905 | $0.004905 | $0.004170 | $0.004461 | $44,186.75 | $0 |
| 2019-06-10 | $0.004461 | $0.004904 | $0.004285 | $0.004593 | $174,600 | $0 |
| 2019-06-11 | $0.004589 | $0.004914 | $0.004461 | $0.004778 | $47,990.05 | $0 |
| 2019-06-12 | $0.004776 | $0.005144 | $0.004491 | $0.005144 | $71,933.90 | $0 |
| 2019-06-13 | $0.005143 | $0.005178 | $0.004692 | $0.004781 | $188,151 | $0 |
| 2019-06-14 | $0.004786 | $0.005076 | $0.004472 | $0.004901 | $33,532.36 | $0 |
| 2019-06-15 | $0.004901 | $0.005009 | $0.004600 | $0.004841 | $167,847 | $0 |
| 2019-06-16 | $0.004841 | $0.005313 | $0.004326 | $0.004819 | $79,063.05 | $0 |
| 2019-06-17 | $0.004819 | $0.005158 | $0.004578 | $0.004671 | $0 | $0 |
| 2019-06-18 | $0.004669 | $0.005115 | $0.004525 | $0.004901 | $0 | $0 |
| 2019-06-19 | $0.004901 | $0.004946 | $0.003984 | $0.003986 | $28,044.10 | $0 |
| 2019-06-20 | $0.003986 | $0.004121 | $0.003964 | $0.004090 | $275.61 | $0 |
| 2019-06-21 | $0.004093 | $0.004356 | $0.004093 | $0.004356 | $293.55 | $0 |
| 2019-06-22 | $0.004369 | $0.004804 | $0.004335 | $0.004600 | $309.99 | $0 |
| 2019-06-23 | $0.004601 | $0.004839 | $0.004530 | $0.004664 | $314.27 | $0 |
| 2019-06-24 | $0.004664 | $0.004762 | $0.004559 | $0.004734 | $319.03 | $0 |
| 2019-06-25 | $0.004734 | $0.005072 | $0.004730 | $0.005070 | $341.61 | $0 |
| 2019-06-26 | $0.005070 | $0.005548 | $0.004847 | $0.005198 | $48.08 | $0 |
| 2019-06-27 | $0.005198 | $0.005320 | $0.004174 | $0.004457 | $41.23 | $0 |
| 2019-06-28 | $0.004464 | $0.004967 | $0.004340 | $0.004954 | $45.83 | $0 |
| 2019-06-29 | $0.004958 | $0.004958 | $0.004585 | $0.004773 | $44.15 | $0 |
| 2019-06-30 | $0.004769 | $0.004869 | $0.004301 | $0.004301 | $39.79 | $0 |