TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007524 | $0.008757 | $0.006836 | $0.007728 | $20.17 | $648,641 |
| 2018-11-02 | $0.007728 | $0.01611 | $0.007728 | $0.01051 | $918.26 | $882,209 |
| 2018-11-03 | $0.01051 | $0.01283 | $0.008717 | $0.01283 | $19.56 | $1,077,067 |
| 2018-11-04 | $0.01283 | $0.01285 | $0.01013 | $0.01023 | $7.72 | $858,825 |
| 2018-11-05 | $0.01023 | $0.01030 | $0.009694 | $0.009758 | $14.86 | $818,985 |
| 2018-11-06 | $0.009759 | $0.009860 | $0.009657 | $0.009797 | $0 | $822,278 |
| 2018-11-07 | $0.009797 | $0.01037 | $0.009797 | $0.01022 | $4.26 | $857,717 |
| 2018-11-08 | $0.01021 | $0.01172 | $0.01020 | $0.01130 | $67.72 | $948,557 |
| 2018-11-09 | $0.01130 | $0.01603 | $0.01130 | $0.01496 | $187.11 | $1,255,838 |
| 2018-11-10 | $0.01495 | $0.01567 | $0.01450 | $0.01472 | $0 | $1,235,794 |
| 2018-11-11 | $0.01472 | $0.01472 | $0.01472 | $0.01472 | $0 | $1,235,794 |
| 2018-11-12 | $0.01472 | $0.01472 | $0.01472 | $0.01472 | $0 | $1,235,794 |
| 2018-11-13 | $0.01472 | $0.01472 | $0.01472 | $0.01472 | $0 | $1,235,794 |
| 2018-11-14 | $0.01472 | $0.01472 | $0.01040 | $0.01083 | $14,733.50 | $909,075 |
| 2018-11-15 | $0.01086 | $0.01106 | $0.009552 | $0.009856 | $30,717.30 | $827,242 |
| 2018-11-16 | $0.009949 | $0.01003 | $0.009448 | $0.009612 | $9,260.92 | $806,763 |
| 2018-11-17 | $0.009567 | $0.009717 | $0.007878 | $0.008717 | $11,098.40 | $731,675 |
| 2018-11-18 | $0.008867 | $0.009084 | $0.007025 | $0.008981 | $9,121.89 | $753,842 |
| 2018-11-19 | $0.009005 | $0.009631 | $0.007833 | $0.008147 | $18,141.90 | $683,795 |
| 2018-11-20 | $0.008126 | $0.02031 | $0.006638 | $0.007674 | $24,116.30 | $644,069 |
| 2018-11-21 | $0.007641 | $0.01388 | $0.007018 | $0.01088 | $12,632.00 | $913,087 |
| 2018-11-22 | $0.01073 | $0.01194 | $0.009262 | $0.009262 | $7,360.19 | $777,366 |
| 2018-11-23 | $0.009197 | $0.009810 | $0.007759 | $0.009118 | $12,395.60 | $765,340 |
| 2018-11-24 | $0.009143 | $0.009469 | $0.008190 | $0.008390 | $27,977.90 | $704,184 |
| 2018-11-25 | $0.008406 | $0.009082 | $0.007748 | $0.008658 | $24,737.80 | $726,735 |
| 2018-11-26 | $0.008622 | $0.009005 | $0.007812 | $0.008055 | $17,009.30 | $676,066 |
| 2018-11-27 | $0.008044 | $0.008305 | $0.007666 | $0.008184 | $20,529.50 | $686,912 |
| 2018-11-28 | $0.008168 | $0.008924 | $0.008120 | $0.008687 | $181,181 | $729,141 |
| 2018-11-29 | $0.008708 | $0.008731 | $0.008046 | $0.008209 | $53,760.51 | $689,016 |
| 2018-11-30 | $0.008216 | $0.008972 | $0.008072 | $0.008484 | $100,699 | $712,074 |