Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004301 | $0.004472 | $0.004022 | $0.004223 | $39.07 | $0 |
| 2019-07-02 | $0.004224 | $0.004362 | $0.003880 | $0.004325 | $40.01 | $0 |
| 2019-07-03 | $0.004325 | $0.004787 | $0.004325 | $0.004782 | $44.24 | $0 |
| 2019-07-04 | $0.004782 | $0.004807 | $0.004466 | $0.004481 | $41.45 | $0 |
| 2019-07-05 | $0.004479 | $0.004554 | $0.004342 | $0.004387 | $40.59 | $0 |
| 2019-07-06 | $0.004385 | $0.004649 | $0.004385 | $0.004480 | $41.44 | $0 |
| 2019-07-07 | $0.004480 | $0.005396 | $0.003575 | $0.005150 | $24,264.24 | $0 |
| 2019-07-08 | $0.005150 | $0.005557 | $0.005123 | $0.005525 | $0.005586 | $0 |
| 2019-07-09 | $0.005527 | $0.005745 | $0.005500 | $0.005652 | $0.005715 | $0 |
| 2019-07-10 | $0.005652 | $0.005913 | $0.005253 | $0.005463 | $0.005523 | $0 |
| 2019-07-11 | $0.005464 | $0.005464 | $0.005003 | $0.005105 | $0.005161 | $0 |
| 2019-07-12 | $0.005109 | $0.005498 | $0.003725 | $0.004134 | $88,175.32 | $0 |
| 2019-07-13 | $0.004136 | $0.004231 | $0.003588 | $0.003981 | $250,066 | $0 |
| 2019-07-14 | $0.003755 | $0.004643 | $0.003637 | $0.003787 | $196,890 | $0 |
| 2019-07-15 | $0.003789 | $0.004004 | $0.003661 | $0.003706 | $2,445.92 | $0 |
| 2019-07-16 | $0.003702 | $0.003744 | $0.003200 | $0.003214 | $86.56 | $0 |
| 2019-07-17 | $0.003208 | $0.003906 | $0.002836 | $0.003194 | $345,073 | $0 |
| 2019-07-18 | $0.003196 | $0.003542 | $0.003086 | $0.003515 | $324.46 | $0 |
| 2019-07-19 | $0.003515 | $0.003535 | $0.003369 | $0.003473 | $320.57 | $0 |
| 2019-07-20 | $0.003474 | $0.004373 | $0.003362 | $0.003557 | $389,684 | $0 |
| 2019-07-21 | $0.003557 | $0.004168 | $0.003380 | $0.003812 | $682,631 | $0 |
| 2019-07-22 | $0.003495 | $0.004152 | $0.003411 | $0.003411 | $184,038 | $0 |
| 2019-07-23 | $0.003720 | $0.003823 | $0.003259 | $0.003362 | $578,375 | $0 |
| 2019-07-24 | $0.003362 | $0.003608 | $0.003185 | $0.003530 | $228,480 | $0 |
| 2019-07-25 | $0.003529 | $0.003656 | $0.003226 | $0.003366 | $3,801.10 | $0 |
| 2019-07-26 | $0.003365 | $0.003368 | $0.003301 | $0.003353 | $179.29 | $0 |
| 2019-07-27 | $0.003353 | $0.003537 | $0.003286 | $0.003316 | $11.56 | $0 |
| 2019-07-28 | $0.003316 | $0.003353 | $0.003230 | $0.003336 | $11.63 | $0 |
| 2019-07-29 | $0.003337 | $0.003388 | $0.003315 | $0.003333 | $11.62 | $0 |
| 2019-07-30 | $0.003333 | $0.003396 | $0.003300 | $0.003358 | $11.70 | $0 |
| 2019-07-31 | $0.003357 | $0.003530 | $0.003357 | $0.003527 | $12.30 | $0 |