Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003867 | $0.01040 | $0.003629 | $0.004868 | $181,130 | $0 |
| 2020-09-02 | $0.008822 | $0.01033 | $0.003570 | $0.008187 | $301,078 | $0 |
| 2020-09-03 | $0.009458 | $0.009784 | $0.003367 | $0.003971 | $142,670 | $0 |
| 2020-09-04 | $0.008247 | $0.009200 | $0.003236 | $0.005327 | $187,595 | $0 |
| 2020-09-05 | $0.005326 | $0.009292 | $0.003557 | $0.007353 | $245,883 | $0 |
| 2020-09-06 | $0.007353 | $0.009138 | $0.003644 | $0.006565 | $225,137 | $0 |
| 2020-09-07 | $0.006566 | $0.009306 | $0.005014 | $0.006567 | $216,005 | $0 |
| 2020-09-08 | $0.006567 | $0.009194 | $0.003017 | $0.007196 | $244,743 | $0 |
| 2020-09-09 | $0.005878 | $0.009213 | $0.003077 | $0.006240 | $203,242 | $0 |
| 2020-09-10 | $0.007923 | $0.009131 | $0.003922 | $0.005903 | $194,247 | $0 |
| 2020-09-11 | $0.005903 | $0.009051 | $0.004919 | $0.007511 | $250,137 | $0 |
| 2020-09-12 | $0.007157 | $0.009080 | $0.001799 | $0.008343 | $281,850 | $0 |
| 2020-09-13 | $0.006724 | $0.009228 | $0.0009195 | $0.008724 | $286,704 | $0 |
| 2020-09-14 | $0.007507 | $0.009357 | $0.005756 | $0.008802 | $284,012 | $0 |
| 2020-09-15 | $0.008802 | $0.009504 | $0.006570 | $0.008816 | $281,879 | $0 |
| 2020-09-16 | $0.008816 | $0.009665 | $0.0008806 | $0.004484 | $150,280 | $0 |
| 2020-09-17 | $0.004484 | $0.009646 | $0.0009105 | $0.004890 | $162,684 | $0 |
| 2020-09-18 | $0.004890 | $0.009651 | $0.004381 | $0.006648 | $214,194 | $0 |
| 2020-09-19 | $0.005912 | $0.009744 | $0.005298 | $0.009235 | $299,875 | $0 |
| 2020-09-20 | $0.007704 | $0.009690 | $0.004249 | $0.007214 | $257,867 | $0 |
| 2020-09-21 | $0.008435 | $0.009498 | $0.005395 | $0.005688 | $189,914 | $0 |
| 2020-09-22 | $0.007813 | $0.009142 | $0.004355 | $0.009084 | $302,559 | $0 |
| 2020-09-23 | $0.008784 | $0.009308 | $0.004445 | $0.008446 | $272,580 | $0 |
| 2020-09-24 | $0.007704 | $0.009575 | $0.004580 | $0.007115 | $233,326 | $0 |
| 2020-09-25 | $0.007123 | $0.009385 | $0.004546 | $0.006250 | $204,318 | $0 |
| 2020-09-26 | $0.005720 | $0.009436 | $0.004472 | $0.007632 | $262,089 | $0 |
| 2020-09-27 | $0.007624 | $0.009491 | $0.004421 | $0.006240 | $219,182 | $0 |
| 2020-09-28 | $0.006240 | $0.009564 | $0.0008952 | $0.002870 | $101,146 | $0 |
| 2020-09-29 | $0.002870 | $0.009362 | $0.0007208 | $0.007993 | $255,086 | $0 |
| 2020-09-30 | $0.003997 | $0.009592 | $0.0006476 | $0.003400 | $110,408 | $0 |