Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007311 | $0.007946 | $0.007120 | $0.007412 | $38,907.63 | $0 |
| 2020-03-02 | $0.007414 | $0.007997 | $0.007273 | $0.007755 | $15,067.86 | $0 |
| 2020-03-03 | $0.007766 | $0.007947 | $0.007345 | $0.007516 | $12,392.17 | $0 |
| 2020-03-04 | $0.007516 | $0.007807 | $0.007280 | $0.007300 | $13,194.90 | $0 |
| 2020-03-05 | $0.007316 | $0.008341 | $0.007294 | $0.007733 | $14,623.58 | $0 |
| 2020-03-06 | $0.007733 | $0.008015 | $0.007686 | $0.007895 | $16,147.07 | $0 |
| 2020-03-07 | $0.007889 | $0.009906 | $0.007738 | $0.008071 | $124,334 | $0 |
| 2020-03-08 | $0.008071 | $0.008101 | $0.007109 | $0.007165 | $30,845.30 | $0 |
| 2020-03-09 | $0.007169 | $0.007623 | $0.006763 | $0.007020 | $25,447.02 | $0 |
| 2020-03-10 | $0.006962 | $0.007734 | $0.006952 | $0.007430 | $21,809.37 | $0 |
| 2020-03-11 | $0.007427 | $0.007435 | $0.006985 | $0.007049 | $16,768.60 | $0 |
| 2020-03-12 | $0.007055 | $0.007325 | $0.003895 | $0.004009 | $26,832.87 | $0 |
| 2020-03-13 | $0.004015 | $0.005574 | $0.003434 | $0.005153 | $26,182.59 | $0 |
| 2020-03-14 | $0.005158 | $0.005843 | $0.004869 | $0.005004 | $13,955.82 | $0 |
| 2020-03-15 | $0.005004 | $0.005388 | $0.004694 | $0.005384 | $5,659.48 | $0 |
| 2020-03-16 | $0.005381 | $0.005511 | $0.004070 | $0.004400 | $11,187.26 | $0 |
| 2020-03-17 | $0.004398 | $0.005068 | $0.004398 | $0.004756 | $2,439.37 | $0 |
| 2020-03-18 | $0.004754 | $0.005176 | $0.004465 | $0.004624 | $3,697.07 | $0 |
| 2020-03-19 | $0.004624 | $0.005577 | $0.004604 | $0.005401 | $11,164.27 | $0 |
| 2020-03-20 | $0.005402 | $0.005708 | $0.005029 | $0.005189 | $24,247.60 | $0 |
| 2020-03-21 | $0.005189 | $0.005511 | $0.004777 | $0.005151 | $7,770.73 | $0 |
| 2020-03-22 | $0.005110 | $0.005339 | $0.004903 | $0.004943 | $8,647.74 | $0 |
| 2020-03-23 | $0.004943 | $0.005398 | $0.004933 | $0.005269 | $5,669.49 | $0 |
| 2020-03-24 | $0.005274 | $0.005462 | $0.005151 | $0.005371 | $2,777.90 | $0 |
| 2020-03-25 | $0.005373 | $0.005552 | $0.005205 | $0.005205 | $2,828.09 | $0 |
| 2020-03-26 | $0.005205 | $0.005380 | $0.005061 | $0.005209 | $1,798.08 | $0 |
| 2020-03-27 | $0.005210 | $0.005455 | $0.005071 | $0.005136 | $3,044.19 | $0 |
| 2020-03-28 | $0.005095 | $0.005130 | $0.004843 | $0.004908 | $3,806.62 | $0 |
| 2020-03-29 | $0.004908 | $0.005188 | $0.004825 | $0.004911 | $2,035.01 | $0 |
| 2020-03-30 | $0.004916 | $0.005423 | $0.004866 | $0.005415 | $4,746.38 | $0 |
| 2020-03-31 | $0.005418 | $0.005431 | $0.005158 | $0.005283 | $7,700.92 | $0 |