TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1286 | $0.1586 | $0.1220 | $0.1311 | $259,511 | $0 |
| 2018-05-02 | $0.1309 | $0.1363 | $0.1009 | $0.1063 | $388,611 | $0 |
| 2018-05-03 | $0.1063 | $0.1253 | $0.1053 | $0.1211 | $7,856.84 | $0 |
| 2018-05-04 | $0.1207 | $0.1576 | $0.06458 | $0.06458 | $24,167.40 | $2,476,574 |
| 2018-05-05 | $0.06472 | $0.1547 | $0.06452 | $0.1424 | $16,118.30 | $5,460,310 |
| 2018-05-06 | $0.1424 | $0.1436 | $0.1005 | $0.1043 | $564.64 | $4,000,975 |
| 2018-05-07 | $0.1041 | $0.1384 | $0.08693 | $0.1016 | $3,119.02 | $3,934,596 |
| 2018-05-08 | $0.1022 | $0.1077 | $0.06873 | $0.07525 | $3,459.07 | $2,915,459 |
| 2018-05-09 | $0.07504 | $0.1187 | $0.06537 | $0.06909 | $11,382.20 | $2,677,022 |
| 2018-05-10 | $0.06915 | $0.1209 | $0.06915 | $0.09560 | $4,701.39 | $3,704,181 |
| 2018-05-11 | $0.09568 | $0.1036 | $0.08353 | $0.09140 | $3,038.98 | $3,541,413 |
| 2018-05-12 | $0.09118 | $0.1082 | $0.08720 | $0.09200 | $4,554.42 | $3,564,621 |
| 2018-05-13 | $0.09191 | $0.09255 | $0.06738 | $0.08567 | $6,986.87 | $3,319,376 |
| 2018-05-14 | $0.08565 | $0.09379 | $0.07890 | $0.08620 | $12,564.40 | $3,400,228 |
| 2018-05-15 | $0.08606 | $0.08686 | $0.07391 | $0.07493 | $1,667.78 | $2,955,611 |
| 2018-05-16 | $0.07713 | $0.08270 | $0.06443 | $0.07347 | $2,999.15 | $2,898,064 |
| 2018-05-17 | $0.07356 | $0.1010 | $0.06513 | $0.06564 | $56,489.90 | $2,589,100 |
| 2018-05-18 | $0.06572 | $0.2988 | $0.06485 | $0.08388 | $129,152 | $3,308,616 |
| 2018-05-19 | $0.08397 | $0.09768 | $0.07919 | $0.08078 | $46,427.10 | $3,186,466 |
| 2018-05-20 | $0.08086 | $0.08474 | $0.04395 | $0.04521 | $14,980.70 | $1,783,265 |
| 2018-05-21 | $0.04490 | $0.08714 | $0.04465 | $0.07295 | $48,901.70 | $2,877,489 |
| 2018-05-22 | $0.07382 | $0.07840 | $0.05069 | $0.06531 | $63,276.80 | $2,576,107 |
| 2018-05-23 | $0.06522 | $0.06688 | $0.05358 | $0.05437 | $61,400.90 | $2,144,830 |
| 2018-05-24 | $0.05417 | $0.1710 | $0.05133 | $0.05839 | $502,082 | $2,303,231 |
| 2018-05-25 | $0.05838 | $0.07179 | $0.05339 | $0.05625 | $811,624 | $2,218,743 |
| 2018-05-26 | $0.05622 | $0.06135 | $0.04978 | $0.05066 | $457,128 | $1,998,436 |
| 2018-05-27 | $0.05071 | $0.05324 | $0.04914 | $0.05096 | $1,228.03 | $2,010,068 |
| 2018-05-28 | $0.05096 | $0.05097 | $0.04315 | $0.04391 | $998.56 | $1,732,164 |
| 2018-05-29 | $0.04381 | $0.04822 | $0.04374 | $0.04686 | $139.64 | $3,846,777 |
| 2018-05-30 | $0.04690 | $0.04699 | $0.03062 | $0.03175 | $858.86 | $2,606,786 |
| 2018-05-31 | $0.03172 | $0.04457 | $0.01071 | $0.02720 | $8,803.63 | $2,232,867 |