Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005107 | $0.01042 | $0.004050 | $0.007257 | $237,252 | $0 |
| 2020-06-02 | $0.008058 | $0.009984 | $0.004299 | $0.006363 | $550,559 | $0 |
| 2020-06-03 | $0.006363 | $0.009230 | $0.004285 | $0.004545 | $170,388 | $0 |
| 2020-06-04 | $0.006374 | $0.009607 | $0.003633 | $0.006136 | $222,784 | $0 |
| 2020-06-05 | $0.006136 | $0.009544 | $0.003627 | $0.006531 | $251,887 | $0 |
| 2020-06-06 | $0.006531 | $0.009524 | $0.003472 | $0.004979 | $173,616 | $0 |
| 2020-06-07 | $0.004979 | $0.009647 | $0.003990 | $0.006449 | $212,277 | $0 |
| 2020-06-08 | $0.008876 | $0.009666 | $0.004037 | $0.007142 | $238,578 | $0 |
| 2020-06-09 | $0.006688 | $0.008104 | $0.006394 | $0.007122 | $240,496 | $0 |
| 2020-06-10 | $0.006791 | $0.007510 | $0.003491 | $0.004139 | $137,044 | $0 |
| 2020-06-11 | $0.004139 | $0.006064 | $0.003396 | $0.003782 | $139,166 | $0 |
| 2020-06-12 | $0.003736 | $0.005801 | $0.003242 | $0.004309 | $143,124 | $0 |
| 2020-06-13 | $0.003952 | $0.005806 | $0.003611 | $0.004137 | $139,751 | $0 |
| 2020-06-14 | $0.003862 | $0.005795 | $0.003597 | $0.004399 | $146,810 | $0 |
| 2020-06-15 | $0.004399 | $0.005767 | $0.003213 | $0.004182 | $154,153 | $0 |
| 2020-06-16 | $0.005011 | $0.005781 | $0.003517 | $0.005184 | $176,291 | $0 |
| 2020-06-17 | $0.005184 | $0.005808 | $0.003410 | $0.003507 | $120,942 | $0 |
| 2020-06-18 | $0.003507 | $0.005779 | $0.003294 | $0.003979 | $133,959 | $0 |
| 2020-06-19 | $0.003465 | $0.005788 | $0.003190 | $0.005580 | $186,737 | $0 |
| 2020-06-20 | $0.005580 | $0.005717 | $0.003149 | $0.003281 | $105,446 | $0 |
| 2020-06-21 | $0.003440 | $0.005760 | $0.003221 | $0.005435 | $178,261 | $0 |
| 2020-06-22 | $0.005157 | $0.005936 | $0.003198 | $0.005750 | $192,111 | $0 |
| 2020-06-23 | $0.003839 | $0.005925 | $0.003313 | $0.004036 | $137,697 | $0 |
| 2020-06-24 | $0.004778 | $0.005937 | $0.003225 | $0.005382 | $174,981 | $0 |
| 2020-06-25 | $0.003755 | $0.005700 | $0.003161 | $0.004635 | $151,005 | $0 |
| 2020-06-26 | $0.005127 | $0.005703 | $0.003145 | $0.003720 | $125,137 | $0 |
| 2020-06-27 | $0.003409 | $0.005625 | $0.003107 | $0.003273 | $108,477 | $0 |
| 2020-06-28 | $0.003273 | $0.005596 | $0.003091 | $0.005441 | $181,463 | $0 |
| 2020-06-29 | $0.005498 | $0.005607 | $0.003117 | $0.003604 | $120,048 | $0 |
| 2020-06-30 | $0.004615 | $0.005664 | $0.003111 | $0.004362 | $143,999 | $0 |