TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02726 | $0.02743 | $0.005244 | $0.01837 | $6,442.78 | $1,508,089 |
| 2018-06-02 | $0.01837 | $0.04566 | $0.01752 | $0.03245 | $3,053.39 | $2,664,286 |
| 2018-06-03 | $0.03241 | $0.03457 | $0.01586 | $0.02265 | $2,472.21 | $1,859,793 |
| 2018-06-04 | $0.02262 | $0.02898 | $0.02035 | $0.02255 | $1,378.05 | $1,851,081 |
| 2018-06-05 | $0.02255 | $0.02690 | $0.01815 | $0.01936 | $2,282.85 | $1,589,374 |
| 2018-06-06 | $0.01932 | $0.02006 | $0.01912 | $0.01989 | $323.19 | $1,632,855 |
| 2018-06-07 | $0.01989 | $0.02429 | $0.01824 | $0.01889 | $2,937.39 | $1,550,696 |
| 2018-06-08 | $0.01892 | $0.02338 | $0.01850 | $0.02081 | $1,113.33 | $1,708,249 |
| 2018-06-09 | $0.02081 | $0.02242 | $0.01990 | $0.01990 | $80.17 | $1,634,004 |
| 2018-06-10 | $0.01994 | $0.02764 | $0.01721 | $0.01844 | $973.40 | $1,513,824 |
| 2018-06-11 | $0.01847 | $0.02588 | $0.01336 | $0.02588 | $3,213.88 | $2,124,587 |
| 2018-06-12 | $0.02140 | $0.02140 | $0.01794 | $0.01811 | $1,111.31 | $1,487,034 |
| 2018-06-13 | $0.01751 | $0.01867 | $0.01156 | $0.01594 | $776.54 | $1,308,742 |
| 2018-06-14 | $0.01598 | $0.01680 | $0.01377 | $0.01624 | $176.51 | $1,333,853 |
| 2018-06-15 | $0.01623 | $0.01640 | $0.01494 | $0.01507 | $117.13 | $1,237,571 |
| 2018-06-16 | $0.01503 | $0.01621 | $0.01497 | $0.01609 | $91.10 | $1,321,493 |
| 2018-06-17 | $0.01609 | $0.01672 | $0.01499 | $0.01643 | $131.28 | $1,349,620 |
| 2018-06-18 | $0.01643 | $0.01949 | $0.01595 | $0.01760 | $202.11 | $1,445,721 |
| 2018-06-19 | $0.01759 | $0.01768 | $0.01505 | $0.01627 | $810.24 | $1,336,168 |
| 2018-06-20 | $0.01628 | $0.01653 | $0.01411 | $0.01643 | $150.12 | $1,349,374 |
| 2018-06-21 | $0.01642 | $0.01645 | $0.01441 | $0.01448 | $515.69 | $1,188,766 |
| 2018-06-22 | $0.01447 | $0.01806 | $0.01395 | $0.01585 | $1,306.69 | $1,301,447 |
| 2018-06-23 | $0.01586 | $0.01715 | $0.01579 | $0.01686 | $10.11 | $1,384,950 |
| 2018-06-24 | $0.01686 | $0.01691 | $0.01459 | $0.01549 | $24.28 | $1,272,071 |
| 2018-06-25 | $0.01543 | $0.01568 | $0.01254 | $0.01256 | $307.21 | $1,031,097 |
| 2018-06-26 | $0.01256 | $0.02128 | $0.01244 | $0.01500 | $1,685.44 | $1,254,393 |
| 2018-06-27 | $0.01496 | $0.01746 | $0.01308 | $0.01735 | $267.67 | $1,450,209 |
| 2018-06-28 | $0.01738 | $0.01812 | $0.01210 | $0.01751 | $1,750.33 | $1,463,443 |
| 2018-06-29 | $0.01751 | $0.01771 | $0.01553 | $0.01750 | $40.84 | $1,463,385 |
| 2018-06-30 | $0.01752 | $0.01921 | $0.01747 | $0.01816 | $135.35 | $1,518,226 |