TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02605 | $0.02948 | $0.02535 | $0.02707 | $132.29 | $2,266,327 |
| 2018-09-02 | $0.02707 | $0.02752 | $0.02371 | $0.02649 | $650.42 | $2,217,972 |
| 2018-09-03 | $0.02651 | $0.02658 | $0.02303 | $0.02407 | $62.27 | $2,015,750 |
| 2018-09-04 | $0.02408 | $0.02444 | $0.02137 | $0.02351 | $1,113.50 | $1,968,943 |
| 2018-09-05 | $0.02350 | $0.02417 | $0.01986 | $0.01986 | $185.68 | $1,663,303 |
| 2018-09-06 | $0.01994 | $0.02026 | $0.01875 | $0.02022 | $208.74 | $1,692,869 |
| 2018-09-07 | $0.02000 | $0.02003 | $0.01843 | $0.02003 | $6.23 | $1,676,767 |
| 2018-09-08 | $0.01647 | $0.01667 | $0.01442 | $0.01479 | $202.45 | $1,238,713 |
| 2018-09-09 | $0.01475 | $0.01545 | $0.01424 | $0.01465 | $5.86 | $1,226,915 |
| 2018-09-10 | $0.01473 | $0.01473 | $0.003460 | $0.01159 | $3,334.10 | $970,174 |
| 2018-09-11 | $0.01160 | $0.03810 | $0.008419 | $0.01463 | $737.77 | $1,224,880 |
| 2018-09-12 | $0.01463 | $0.01466 | $0.006355 | $0.01117 | $789.81 | $934,889 |
| 2018-09-13 | $0.01118 | $0.03701 | $0.009581 | $0.01182 | $1,363.72 | $990,061 |
| 2018-09-14 | $0.01179 | $0.01269 | $0.01108 | $0.01147 | $150.07 | $960,746 |
| 2018-09-15 | $0.01146 | $0.01495 | $0.01135 | $0.01471 | $662.40 | $1,232,073 |
| 2018-09-16 | $0.01472 | $0.01472 | $0.009501 | $0.01224 | $124.32 | $1,025,295 |
| 2018-09-17 | $0.01223 | $0.01243 | $0.01073 | $0.01179 | $16.93 | $987,390 |
| 2018-09-18 | $0.01179 | $0.01228 | $0.01148 | $0.01154 | $11.92 | $965,896 |
| 2018-09-19 | $0.01046 | $0.01057 | $0.007640 | $0.008437 | $97.75 | $706,418 |
| 2018-09-20 | $0.008435 | $0.008526 | $0.008369 | $0.008430 | $10.47 | $705,883 |
| 2018-09-21 | $0.01036 | $0.01069 | $0.01036 | $0.01065 | $1.07 | $891,826 |
| 2018-09-22 | $0.01066 | $0.01074 | $0.01061 | $0.01062 | $1.06 | $889,289 |
| 2018-09-24 | $0.01138 | $0.01646 | $0.01124 | $0.01202 | $98.79 | $1,006,246 |
| 2018-09-25 | $0.01201 | $0.01201 | $0.008672 | $0.009067 | $47.02 | $759,171 |
| 2018-09-26 | $0.009083 | $0.009681 | $0.008678 | $0.009526 | $25.05 | $797,626 |
| 2018-09-27 | $0.009522 | $0.009658 | $0.008281 | $0.009054 | $68.61 | $758,092 |
| 2018-09-28 | $0.009057 | $0.01103 | $0.009057 | $0.01090 | $81.14 | $912,985 |
| 2018-09-29 | $0.01088 | $0.01144 | $0.009572 | $0.009627 | $50.65 | $806,096 |
| 2018-09-30 | $0.009616 | $0.01141 | $0.009542 | $0.009773 | $91.33 | $818,290 |