Ti-Value TV
Xếp hạng #?
23:01:04 15/06/2021
Ti-Value (TV)
Không theo dõi
Lịch sử giá Ti-Value (TV) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.008978 | $0.01061 | $0.006786 | $0.008735 | $162,176 | $0 |
| 2021-04-02 | $0.008734 | $0.01220 | $0.007188 | $0.009801 | $124,924 | $0 |
| 2021-04-03 | $0.009802 | $0.01116 | $0.007552 | $0.01020 | $121,126 | $0 |
| 2021-04-04 | $0.01019 | $0.01500 | $0.007857 | $0.01383 | $81,876.91 | $0 |
| 2021-04-05 | $0.01383 | $0.01483 | $0.007477 | $0.008423 | $210,855 | $0 |
| 2021-04-06 | $0.008440 | $0.01103 | $0.006996 | $0.01103 | $138,771 | $0 |
| 2021-04-07 | $0.01102 | $0.01246 | $0.008277 | $0.01126 | $104,799 | $0 |
| 2021-04-08 | $0.01124 | $0.01329 | $0.008737 | $0.009434 | $91,319.35 | $0 |
| 2021-04-09 | $0.009437 | $0.01383 | $0.008382 | $0.009979 | $131,948 | $0 |
| 2021-04-10 | $0.009980 | $0.01478 | $0.008404 | $0.01471 | $92,431.10 | $0 |
| 2021-04-11 | $0.01471 | $0.01483 | $0.008526 | $0.01025 | $237,888 | $0 |
| 2021-04-12 | $0.01026 | $0.01236 | $0.008353 | $0.009519 | $117,853 | $0 |
| 2021-04-13 | $0.009515 | $0.01639 | $0.009319 | $0.01420 | $84,531.09 | $0 |
| 2021-04-14 | $0.01418 | $0.01606 | $0.009974 | $0.01098 | $423,689 | $0 |
| 2021-04-15 | $0.01099 | $0.01276 | $0.01025 | $0.01135 | $225,357 | $0 |
| 2021-04-16 | $0.01136 | $0.01441 | $0.01092 | $0.01306 | $504,461 | $0 |
| 2021-04-17 | $0.01305 | $0.02052 | $0.01285 | $0.01571 | $557,900 | $0 |
| 2021-04-18 | $0.01567 | $0.01575 | $0.01188 | $0.01236 | $214,415 | $0 |
| 2021-04-19 | $0.01236 | $0.01445 | $0.01175 | $0.01250 | $96,467.80 | $0 |
| 2021-04-20 | $0.01253 | $0.01253 | $0.01063 | $0.01154 | $74,693.42 | $0 |
| 2021-04-21 | $0.01153 | $0.01216 | $0.01022 | $0.01024 | $46,931.80 | $0 |
| 2021-04-22 | $0.01025 | $0.01085 | $0.007652 | $0.008792 | $130,519 | $0 |
| 2021-04-23 | $0.008783 | $0.009087 | $0.006073 | $0.008142 | $130,276 | $0 |
| 2021-04-24 | $0.008143 | $0.008673 | $0.007475 | $0.007957 | $70,161.49 | $0 |
| 2021-04-25 | $0.007963 | $0.008779 | $0.007106 | $0.007832 | $95,662.94 | $0 |
| 2021-04-26 | $0.007825 | $0.009567 | $0.007817 | $0.009503 | $85,522.55 | $0 |
| 2021-04-27 | $0.009504 | $0.01154 | $0.008858 | $0.01131 | $135,438 | $0 |
| 2021-04-28 | $0.01132 | $0.01225 | $0.009388 | $0.01050 | $144,436 | $0 |
| 2021-04-29 | $0.01050 | $0.01064 | $0.009562 | $0.009926 | $72,490.66 | $0 |
| 2021-04-30 | $0.009930 | $0.01059 | $0.009742 | $0.01044 | $32,794.43 | $0 |