TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02986 | $0.03358 | $0.02645 | $0.02976 | $231.68 | $2,491,928 |
| 2018-08-02 | $0.02978 | $0.03505 | $0.02976 | $0.03228 | $399.55 | $2,702,607 |
| 2018-08-03 | $0.03230 | $0.03820 | $0.03128 | $0.03395 | $1,043.10 | $2,842,993 |
| 2018-08-04 | $0.03395 | $0.03567 | $0.02573 | $0.03340 | $713.50 | $2,796,789 |
| 2018-08-05 | $0.03340 | $0.03437 | $0.03087 | $0.03401 | $84.18 | $2,847,874 |
| 2018-08-06 | $0.03404 | $0.03458 | $0.03081 | $0.03316 | $238.41 | $2,776,191 |
| 2018-08-07 | $0.03315 | $0.03422 | $0.02846 | $0.02878 | $75.71 | $2,410,046 |
| 2018-08-08 | $0.02874 | $0.04374 | $0.02831 | $0.02922 | $121.63 | $2,446,285 |
| 2018-08-09 | $0.02927 | $0.03079 | $0.02781 | $0.03042 | $410.04 | $2,547,317 |
| 2018-08-10 | $0.03039 | $0.03048 | $0.02744 | $0.02773 | $33.43 | $2,322,043 |
| 2018-08-11 | $0.02775 | $0.02775 | $0.01977 | $0.02575 | $1,114.40 | $2,156,236 |
| 2018-08-12 | $0.02564 | $0.02623 | $0.01818 | $0.02001 | $173.73 | $1,675,771 |
| 2018-08-13 | $0.02005 | $0.02555 | $0.01984 | $0.02292 | $14.32 | $1,919,323 |
| 2018-08-14 | $0.02293 | $0.02470 | $0.01767 | $0.01891 | $590.73 | $1,583,473 |
| 2018-08-15 | $0.01900 | $0.01995 | $0.01848 | $0.01858 | $11.15 | $1,555,581 |
| 2018-08-16 | $0.01859 | $0.1115 | $0.01782 | $0.02070 | $861.22 | $1,733,136 |
| 2018-08-17 | $0.02071 | $0.1039 | $0.02067 | $0.03217 | $4,462.15 | $2,693,715 |
| 2018-08-18 | $0.03227 | $0.03251 | $0.02760 | $0.03084 | $88.99 | $2,582,183 |
| 2018-08-19 | $0.03086 | $0.03247 | $0.03049 | $0.03227 | $4.84 | $2,702,264 |
| 2018-08-20 | $0.03228 | $0.06155 | $0.03078 | $0.03087 | $245.23 | $2,585,105 |
| 2018-08-21 | $0.03079 | $0.03342 | $0.02289 | $0.02938 | $791.35 | $2,459,950 |
| 2018-08-22 | $0.02937 | $0.05150 | $0.02914 | $0.03213 | $1,175.98 | $2,690,315 |
| 2018-08-23 | $0.03214 | $0.03248 | $0.01459 | $0.02553 | $937.14 | $2,137,388 |
| 2018-08-24 | $0.02554 | $0.04974 | $0.01714 | $0.02966 | $2,431.57 | $2,483,320 |
| 2018-08-25 | $0.02961 | $0.03194 | $0.02959 | $0.03173 | $523.95 | $2,657,157 |
| 2018-08-26 | $0.03173 | $0.03173 | $0.02453 | $0.02702 | $452.22 | $2,262,250 |
| 2018-08-27 | $0.02706 | $0.02740 | $0.02279 | $0.02570 | $210.93 | $2,151,756 |
| 2018-08-28 | $0.02580 | $0.03067 | $0.02178 | $0.02978 | $351.84 | $2,493,854 |
| 2018-08-29 | $0.02980 | $0.02980 | $0.02608 | $0.02660 | $5.42 | $2,227,568 |
| 2018-08-30 | $0.02662 | $0.03315 | $0.02007 | $0.03314 | $1,846.09 | $2,775,094 |
| 2018-08-31 | $0.03316 | $0.03318 | $0.02598 | $0.02605 | $32.88 | $2,181,247 |