TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-03 | $0.1190 | $0.1413 | $0.1189 | $0.1390 | $28,347,900 | $0 |
| 2018-05-04 | $0.1389 | $0.1563 | $0.1317 | $0.1354 | $27,832,200 | $0 |
| 2018-05-05 | $0.1351 | $0.1616 | $0.1351 | $0.1612 | $10,482,700 | $0 |
| 2018-05-06 | $0.1599 | $0.1802 | $0.1524 | $0.1699 | $15,353,500 | $0 |
| 2018-05-07 | $0.1687 | $0.1758 | $0.1341 | $0.1583 | $19,042,600 | $0 |
| 2018-05-08 | $0.1586 | $0.1606 | $0.1446 | $0.1536 | $20,265,000 | $0 |
| 2018-05-09 | $0.1533 | $0.1569 | $0.1416 | $0.1565 | $21,413,100 | $0 |
| 2018-05-10 | $0.1565 | $0.1575 | $0.1409 | $0.1446 | $22,076,500 | $0 |
| 2018-05-11 | $0.1446 | $0.1446 | $0.1182 | $0.1249 | $17,521,500 | $0 |
| 2018-05-12 | $0.1246 | $0.1257 | $0.1126 | $0.1243 | $4,181,870 | $0 |
| 2018-05-13 | $0.1238 | $0.1288 | $0.1172 | $0.1214 | $9,436,510 | $0 |
| 2018-05-14 | $0.1214 | $0.1307 | $0.1171 | $0.1229 | $17,966,500 | $0 |
| 2018-05-15 | $0.1227 | $0.1252 | $0.1044 | $0.1121 | $16,594,800 | $0 |
| 2018-05-16 | $0.1121 | $0.1212 | $0.1075 | $0.1187 | $20,519,400 | $0 |
| 2018-05-17 | $0.1186 | $0.1208 | $0.1014 | $0.1029 | $16,754,200 | $0 |
| 2018-05-18 | $0.1030 | $0.1100 | $0.09914 | $0.1019 | $16,491,600 | $0 |
| 2018-05-19 | $0.1022 | $0.1114 | $0.09976 | $0.1000 | $8,981,940 | $0 |
| 2018-05-20 | $0.1005 | $0.1055 | $0.09724 | $0.1041 | $8,801,520 | $0 |
| 2018-05-21 | $0.1043 | $0.1207 | $0.1029 | $0.1168 | $22,889,200 | $0 |
| 2018-05-22 | $0.1167 | $0.1176 | $0.09731 | $0.1003 | $17,040,000 | $0 |
| 2018-05-23 | $0.1001 | $0.1105 | $0.09234 | $0.09790 | $16,444,500 | $0 |
| 2018-05-24 | $0.09741 | $0.1080 | $0.08975 | $0.1006 | $15,555,800 | $0 |
| 2018-05-25 | $0.1008 | $0.1024 | $0.09416 | $0.09524 | $15,569,600 | $0 |
| 2018-05-26 | $0.09514 | $0.1020 | $0.09467 | $0.09811 | $9,720,600 | $0 |
| 2018-05-27 | $0.09817 | $0.09817 | $0.09127 | $0.09378 | $7,599,770 | $0 |
| 2018-05-28 | $0.09380 | $0.09381 | $0.07429 | $0.08038 | $11,284,300 | $0 |
| 2018-05-29 | $0.08032 | $0.08880 | $0.07640 | $0.08719 | $12,680,700 | $0 |
| 2018-05-30 | $0.08725 | $0.09029 | $0.08230 | $0.08332 | $11,405,600 | $0 |
| 2018-05-31 | $0.08329 | $0.09080 | $0.08143 | $0.08548 | $12,576,100 | $0 |