Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003529 | $0.003661 | $0.003471 | $0.003642 | $12.69 | $0 |
| 2019-08-02 | $0.003643 | $0.003730 | $0.003631 | $0.003682 | $12.84 | $0 |
| 2019-08-03 | $0.003682 | $0.003814 | $0.003676 | $0.003789 | $13.21 | $0 |
| 2019-08-04 | $0.003789 | $0.003855 | $0.003717 | $0.003840 | $13.39 | $0 |
| 2019-08-05 | $0.003839 | $0.004162 | $0.003837 | $0.004140 | $14.43 | $0 |
| 2019-08-06 | $0.004136 | $0.004301 | $0.003942 | $0.004016 | $14.00 | $0 |
| 2019-08-07 | $0.004015 | $0.004218 | $0.004002 | $0.004183 | $14.58 | $0 |
| 2019-08-08 | $0.004183 | $0.004196 | $0.004035 | $0.004188 | $14.60 | $0 |
| 2019-08-09 | $0.004186 | $0.004191 | $0.004098 | $0.004150 | $14.47 | $0 |
| 2019-08-10 | $0.004150 | $0.004173 | $0.003960 | $0.003972 | $13.85 | $0 |
| 2019-08-11 | $0.003970 | $0.004030 | $0.003930 | $0.004029 | $14.04 | $0 |
| 2019-08-12 | $0.004031 | $0.004032 | $0.003962 | $0.003985 | $13.89 | $0 |
| 2019-08-13 | $0.003985 | $0.003996 | $0.003785 | $0.003809 | $13.28 | $0 |
| 2019-08-14 | $0.003808 | $0.003809 | $0.003403 | $0.003415 | $5,048.94 | $0 |
| 2019-08-15 | $0.003415 | $0.003548 | $0.003280 | $0.003507 | $11,890.97 | $0 |
| 2019-08-16 | $0.003507 | $0.003540 | $0.002608 | $0.002697 | $1,440.00 | $0 |
| 2019-08-17 | $0.002801 | $0.003443 | $0.002502 | $0.002762 | $462.02 | $0 |
| 2019-08-18 | $0.002762 | $0.003432 | $0.002386 | $0.002894 | $488.59 | $0 |
| 2019-08-19 | $0.002895 | $0.003434 | $0.002577 | $0.003057 | $518.20 | $0 |
| 2019-08-20 | $0.003057 | $0.003528 | $0.002405 | $0.003124 | $465.54 | $0 |
| 2019-08-21 | $0.003124 | $0.003423 | $0.002395 | $0.002474 | $1,078.39 | $0 |
| 2019-08-22 | $0.002475 | $0.003229 | $0.002363 | $0.003015 | $537.93 | $0 |
| 2019-08-23 | $0.003015 | $0.003213 | $0.002154 | $0.002163 | $790.05 | $0 |
| 2019-08-24 | $0.002583 | $0.003226 | $0.002095 | $0.002407 | $473.33 | $0 |
| 2019-08-25 | $0.002407 | $0.003149 | $0.002124 | $0.002293 | $1,093.48 | $0 |
| 2019-08-26 | $0.002215 | $0.003310 | $0.002215 | $0.002696 | $447.53 | $0 |
| 2019-08-27 | $0.002593 | $0.003202 | $0.002323 | $0.002338 | $401.28 | $0 |
| 2019-08-28 | $0.002538 | $0.003225 | $0.002226 | $0.002436 | $403.83 | $0 |
| 2019-08-29 | $0.002241 | $0.003008 | $0.002164 | $0.002376 | $407.02 | $0 |
| 2019-08-30 | $0.002376 | $0.003169 | $0.002166 | $0.002972 | $214.83 | $0 |
| 2019-08-31 | $0.002973 | $0.003095 | $0.002972 | $0.003077 | $4.82 | $0 |