TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009767 | $0.01054 | $0.009629 | $0.01053 | $17.87 | $881,887 |
| 2018-10-02 | $0.01052 | $0.01055 | $0.008394 | $0.008445 | $72.11 | $707,081 |
| 2018-10-03 | $0.008448 | $0.009051 | $0.008395 | $0.008835 | $21.23 | $739,800 |
| 2018-10-04 | $0.008839 | $0.009042 | $0.008820 | $0.008950 | $4.48 | $749,369 |
| 2018-10-05 | $0.008818 | $0.009791 | $0.008809 | $0.009757 | $33.63 | $816,968 |
| 2018-10-06 | $0.009761 | $0.009777 | $0.009626 | $0.009655 | $11.25 | $808,437 |
| 2018-10-07 | $0.009660 | $0.009698 | $0.008705 | $0.008760 | $1.75 | $733,477 |
| 2018-10-08 | $0.008775 | $0.009529 | $0.008747 | $0.009471 | $83.21 | $793,044 |
| 2018-10-09 | $0.009472 | $0.009582 | $0.009426 | $0.009454 | $49.79 | $791,646 |
| 2018-10-10 | $0.009784 | $0.009864 | $0.008935 | $0.008980 | $15.70 | $751,883 |
| 2018-10-11 | $0.008971 | $0.008977 | $0.007446 | $0.007562 | $499.74 | $633,208 |
| 2018-10-12 | $0.007554 | $0.008756 | $0.007540 | $0.008650 | $19.70 | $724,279 |
| 2018-10-13 | $0.008638 | $0.01053 | $0.008622 | $0.009377 | $28.38 | $785,149 |
| 2018-10-14 | $0.009378 | $0.009412 | $0.008415 | $0.008420 | $16.66 | $704,997 |
| 2018-10-15 | $0.008436 | $0.01009 | $0.008378 | $0.01008 | $409.30 | $843,683 |
| 2018-10-16 | $0.01008 | $0.01046 | $0.007761 | $0.007834 | $266.64 | $655,956 |
| 2018-10-17 | $0.007850 | $0.008241 | $0.007834 | $0.007923 | $14.26 | $663,383 |
| 2018-10-18 | $0.007911 | $0.007919 | $0.007840 | $0.007878 | $8.67 | $659,677 |
| 2018-10-19 | $0.008370 | $0.008415 | $0.008359 | $0.008387 | $10.20 | $702,263 |
| 2018-10-20 | $0.008378 | $0.008479 | $0.008345 | $0.008438 | $10.26 | $706,536 |
| 2018-10-21 | $0.007921 | $0.008438 | $0.007870 | $0.008375 | $22.07 | $702,965 |
| 2018-10-22 | $0.008377 | $0.008786 | $0.007931 | $0.008755 | $23.50 | $734,858 |
| 2018-10-23 | $0.008762 | $0.008769 | $0.006905 | $0.007769 | $317.56 | $652,038 |
| 2018-10-24 | $0.007767 | $0.007877 | $0.007733 | $0.007812 | $189.49 | $655,699 |
| 2018-10-25 | $0.007815 | $0.008442 | $0.006922 | $0.007898 | $50.24 | $662,869 |
| 2018-10-26 | $0.007885 | $0.007978 | $0.006922 | $0.007812 | $56.05 | $655,718 |
| 2018-10-27 | $0.007812 | $0.007857 | $0.007699 | $0.007830 | $81.77 | $657,228 |
| 2018-10-28 | $0.007847 | $0.007878 | $0.007640 | $0.007756 | $9.77 | $650,973 |
| 2018-10-29 | $0.007721 | $0.008147 | $0.005897 | $0.007092 | $975.12 | $595,284 |
| 2018-10-30 | $0.007094 | $0.007674 | $0.007028 | $0.007445 | $0 | $624,868 |
| 2018-10-31 | $0.007445 | $0.007578 | $0.006623 | $0.007524 | $39.11 | $631,541 |