Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003906 | $0.004634 | $0.003122 | $0.004383 | $141,657 | $0 |
| 2020-07-02 | $0.004113 | $0.004608 | $0.003128 | $0.004531 | $149,236 | $0 |
| 2020-07-03 | $0.003492 | $0.004560 | $0.003097 | $0.003828 | $123,314 | $0 |
| 2020-07-04 | $0.004229 | $0.004576 | $0.003090 | $0.003733 | $129,333 | $0 |
| 2020-07-05 | $0.003947 | $0.004592 | $0.003109 | $0.003527 | $115,121 | $0 |
| 2020-07-06 | $0.003527 | $0.004652 | $0.003110 | $0.003575 | $122,409 | $0 |
| 2020-07-07 | $0.004280 | $0.004662 | $0.003213 | $0.003491 | $123,948 | $0 |
| 2020-07-08 | $0.004391 | $0.004700 | $0.003275 | $0.004537 | $156,930 | $0 |
| 2020-07-09 | $0.004537 | $0.004688 | $0.001277 | $0.002054 | $66,535.43 | $0 |
| 2020-07-10 | $0.003304 | $0.004604 | $0.001166 | $0.001952 | $58,502.57 | $0 |
| 2020-07-11 | $0.001823 | $0.004603 | $0.001250 | $0.004268 | $139,837 | $0 |
| 2020-07-12 | $0.004549 | $0.004639 | $0.001920 | $0.003503 | $120,222 | $0 |
| 2020-07-13 | $0.003503 | $0.005715 | $0.001940 | $0.005212 | $169,063 | $0 |
| 2020-07-14 | $0.005212 | $0.005671 | $0.002028 | $0.004882 | $161,484 | $0 |
| 2020-07-15 | $0.004377 | $0.005672 | $0.002810 | $0.004973 | $169,010 | $0 |
| 2020-07-16 | $0.003866 | $0.005613 | $0.002810 | $0.005485 | $184,390 | $0 |
| 2020-07-17 | $0.003816 | $0.005639 | $0.003653 | $0.005462 | $184,119 | $0 |
| 2020-07-18 | $0.005461 | $0.005671 | $0.003842 | $0.005038 | $176,102 | $0 |
| 2020-07-19 | $0.005405 | $0.005663 | $0.004413 | $0.004988 | $159,273 | $0 |
| 2020-07-20 | $0.005104 | $0.005645 | $0.004578 | $0.005315 | $173,475 | $0 |
| 2020-07-21 | $0.004665 | $0.005784 | $0.004585 | $0.005256 | $177,850 | $0 |
| 2020-07-22 | $0.005256 | $0.005862 | $0.004685 | $0.004910 | $167,515 | $0 |
| 2020-07-23 | $0.004910 | $0.005889 | $0.004748 | $0.005704 | $189,053 | $0 |
| 2020-07-24 | $0.005704 | $0.005895 | $0.003006 | $0.005391 | $182,834 | $0 |
| 2020-07-25 | $0.005846 | $0.005952 | $0.005342 | $0.005532 | $185,314 | $0 |
| 2020-07-26 | $0.005504 | $0.006089 | $0.005387 | $0.005947 | $204,289 | $0 |
| 2020-07-27 | $0.005947 | $0.006951 | $0.005568 | $0.006641 | $224,152 | $0 |
| 2020-07-28 | $0.006429 | $0.006807 | $0.005934 | $0.006157 | $213,044 | $0 |
| 2020-07-29 | $0.006255 | $0.006767 | $0.006015 | $0.006542 | $233,426 | $0 |
| 2020-07-30 | $0.006281 | $0.006780 | $0.006077 | $0.006682 | $231,200 | $0 |
| 2020-07-31 | $0.006681 | $0.006953 | $0.006097 | $0.006333 | $219,220 | $0 |