TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01818 | $0.02207 | $0.01795 | $0.02083 | $282.00 | $1,741,764 |
| 2018-07-02 | $0.02085 | $0.02638 | $0.02027 | $0.02388 | $1,027.41 | $1,995,984 |
| 2018-07-03 | $0.02385 | $0.02422 | $0.02145 | $0.02186 | $48.35 | $1,827,087 |
| 2018-07-04 | $0.02186 | $0.02299 | $0.02149 | $0.02254 | $309.56 | $1,884,085 |
| 2018-07-05 | $0.02262 | $0.02310 | $0.02226 | $0.02268 | $239.90 | $1,895,764 |
| 2018-07-06 | $0.02267 | $0.02272 | $0.01898 | $0.02196 | $211.10 | $1,835,681 |
| 2018-07-07 | $0.02195 | $0.02202 | $0.01890 | $0.02164 | $434.87 | $1,808,778 |
| 2018-07-08 | $0.02165 | $0.02243 | $0.01984 | $0.02214 | $378.00 | $1,851,412 |
| 2018-07-09 | $0.02214 | $0.02408 | $0.02053 | $0.02057 | $101.14 | $1,720,035 |
| 2018-07-10 | $0.02055 | $0.02164 | $0.01883 | $0.02119 | $49.80 | $1,771,938 |
| 2018-07-11 | $0.02119 | $0.02213 | $0.01907 | $0.01948 | $192.71 | $1,628,645 |
| 2018-07-12 | $0.01948 | $0.02170 | $0.01810 | $0.02105 | $836.66 | $1,760,403 |
| 2018-07-13 | $0.02111 | $0.02151 | $0.02092 | $0.02104 | $165.98 | $1,759,115 |
| 2018-07-14 | $0.02108 | $0.02158 | $0.02074 | $0.02127 | $253.07 | $1,778,382 |
| 2018-07-15 | $0.02125 | $0.02239 | $0.01910 | $0.02206 | $1,291.68 | $1,844,594 |
| 2018-07-16 | $0.02208 | $0.02390 | $0.02010 | $0.02390 | $757.43 | $1,998,476 |
| 2018-07-17 | $0.02390 | $0.02548 | $0.02318 | $0.02512 | $1,765.53 | $2,100,730 |
| 2018-07-18 | $0.02512 | $0.02575 | $0.02401 | $0.02438 | $182.34 | $2,038,481 |
| 2018-07-19 | $0.02437 | $0.02727 | $0.02401 | $0.02435 | $122.65 | $2,036,198 |
| 2018-07-20 | $0.02436 | $0.02725 | $0.02365 | $0.02565 | $54.52 | $2,144,539 |
| 2018-07-21 | $0.02564 | $0.02601 | $0.02396 | $0.02396 | $20.91 | $2,003,351 |
| 2018-07-22 | $0.02395 | $0.02436 | $0.02389 | $0.02427 | $21.19 | $2,029,692 |
| 2018-07-23 | $0.03863 | $0.03870 | $0.02470 | $0.02918 | $2,602.39 | $2,440,011 |
| 2018-07-24 | $0.02918 | $0.03594 | $0.02639 | $0.03019 | $206.32 | $2,524,436 |
| 2018-07-25 | $0.02981 | $0.03139 | $0.02850 | $0.02910 | $97.99 | $2,433,179 |
| 2018-07-26 | $0.02908 | $0.04691 | $0.02908 | $0.03023 | $172.40 | $2,527,898 |
| 2018-07-27 | $0.03021 | $0.04684 | $0.02998 | $0.03122 | $176.97 | $2,610,425 |
| 2018-07-28 | $0.03126 | $0.03385 | $0.02842 | $0.03385 | $63.21 | $2,830,277 |
| 2018-07-29 | $0.03396 | $0.05528 | $0.03032 | $0.05495 | $215.06 | $4,595,212 |
| 2018-07-30 | $0.05498 | $0.05506 | $0.03003 | $0.03021 | $798.25 | $2,529,556 |
| 2018-07-31 | $0.03020 | $0.04070 | $0.02384 | $0.02990 | $2,358.88 | $2,503,033 |