Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004994 | $0.005476 | $0.004982 | $0.005266 | $11,664.34 | $0 |
| 2020-05-02 | $0.005268 | $0.005344 | $0.004956 | $0.005154 | $1,769.81 | $0 |
| 2020-05-03 | $0.005154 | $0.005439 | $0.005004 | $0.005042 | $7,045.50 | $0 |
| 2020-05-04 | $0.005039 | $0.005099 | $0.004749 | $0.004865 | $4,738.53 | $0 |
| 2020-05-05 | $0.004871 | $0.005263 | $0.004816 | $0.005158 | $4,559.65 | $0 |
| 2020-05-06 | $0.005145 | $0.005298 | $0.004667 | $0.004957 | $4,023.00 | $0 |
| 2020-05-07 | $0.004957 | $0.005219 | $0.004723 | $0.004915 | $2,804.31 | $0 |
| 2020-05-08 | $0.004915 | $0.005250 | $0.004786 | $0.004963 | $1,583.25 | $0 |
| 2020-05-09 | $0.004967 | $0.005312 | $0.004881 | $0.004940 | $3,538.23 | $0 |
| 2020-05-10 | $0.004948 | $0.005071 | $0.004348 | $0.004426 | $5,337.90 | $0 |
| 2020-05-11 | $0.004431 | $0.004774 | $0.004082 | $0.004193 | $6,141.06 | $0 |
| 2020-05-12 | $0.004266 | $0.004823 | $0.004168 | $0.004364 | $1,714.39 | $0 |
| 2020-05-13 | $0.004360 | $0.009095 | $0.001715 | $0.004240 | $55,352.73 | $0 |
| 2020-05-14 | $0.004099 | $0.009653 | $0.0007911 | $0.009175 | $295,092 | $0 |
| 2020-05-15 | $0.006229 | $0.009576 | $0.003316 | $0.006976 | $235,587 | $0 |
| 2020-05-16 | $0.003455 | $0.009402 | $0.003215 | $0.006687 | $218,862 | $0 |
| 2020-05-17 | $0.006690 | $0.009618 | $0.004029 | $0.005409 | $171,582 | $0 |
| 2020-05-18 | $0.008781 | $0.009220 | $0.004678 | $0.006983 | $239,778 | $0 |
| 2020-05-19 | $0.008015 | $0.009160 | $0.004683 | $0.006925 | $234,111 | $0 |
| 2020-05-20 | $0.006927 | $0.009149 | $0.004617 | $0.005822 | $187,845 | $0 |
| 2020-05-21 | $0.006211 | $0.007595 | $0.003807 | $0.006640 | $224,494 | $0 |
| 2020-05-22 | $0.006639 | $0.007062 | $0.003838 | $0.005458 | $187,131 | $0 |
| 2020-05-23 | $0.006649 | $0.007147 | $0.003889 | $0.004372 | $140,151 | $0 |
| 2020-05-24 | $0.004372 | $0.007119 | $0.003896 | $0.006321 | $241,473 | $0 |
| 2020-05-25 | $0.006578 | $0.006849 | $0.003770 | $0.006035 | $203,207 | $0 |
| 2020-05-26 | $0.005750 | $0.006861 | $0.003724 | $0.006512 | $216,958 | $0 |
| 2020-05-27 | $0.006512 | $0.007127 | $0.003750 | $0.006443 | $210,334 | $0 |
| 2020-05-28 | $0.005303 | $0.007391 | $0.003884 | $0.006631 | $222,774 | $0 |
| 2020-05-29 | $0.005556 | $0.007340 | $0.004013 | $0.005169 | $179,166 | $0 |
| 2020-05-30 | $0.006825 | $0.007427 | $0.004003 | $0.004960 | $173,020 | $0 |
| 2020-05-31 | $0.005193 | $0.007370 | $0.004081 | $0.004985 | $180,680 | $0 |