TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08556 | $0.08913 | $0.08316 | $0.08775 | $11,555,700 | $0 |
| 2018-06-02 | $0.08772 | $0.09245 | $0.08501 | $0.08899 | $6,706,210 | $0 |
| 2018-06-03 | $0.08899 | $0.09118 | $0.08644 | $0.08683 | $7,106,400 | $0 |
| 2018-06-04 | $0.08685 | $0.08861 | $0.07726 | $0.07956 | $11,274,400 | $0 |
| 2018-06-05 | $0.07959 | $0.08167 | $0.07402 | $0.07729 | $10,216,100 | $0 |
| 2018-06-06 | $0.07725 | $0.07848 | $0.06578 | $0.07515 | $9,482,050 | $0 |
| 2018-06-07 | $0.07520 | $0.07636 | $0.06607 | $0.06954 | $8,399,900 | $0 |
| 2018-06-08 | $0.06953 | $0.07647 | $0.06881 | $0.07156 | $10,164,000 | $0 |
| 2018-06-09 | $0.07153 | $0.07472 | $0.07059 | $0.07059 | $4,897,880 | $0 |
| 2018-06-10 | $0.07069 | $0.07123 | $0.05599 | $0.06033 | $3,126,230 | $0 |
| 2018-06-11 | $0.06042 | $0.06320 | $0.05759 | $0.06269 | $7,878,870 | $0 |
| 2018-06-12 | $0.06267 | $0.06293 | $0.05569 | $0.05621 | $5,928,920 | $0 |
| 2018-06-13 | $0.05637 | $0.05709 | $0.04892 | $0.05101 | $5,357,090 | $0 |
| 2018-06-14 | $0.05101 | $0.05842 | $0.05101 | $0.05651 | $6,470,660 | $0 |
| 2018-06-15 | $0.05643 | $0.05806 | $0.05270 | $0.05315 | $5,336,900 | $0 |
| 2018-06-16 | $0.05296 | $0.05625 | $0.05296 | $0.05575 | $4,260,920 | $0 |
| 2018-06-17 | $0.05587 | $0.05898 | $0.05578 | $0.05699 | $2,718,490 | $0 |
| 2018-06-18 | $0.05683 | $0.06596 | $0.05674 | $0.06596 | $6,743,760 | $0 |
| 2018-06-19 | $0.06593 | $0.06601 | $0.06162 | $0.06324 | $6,161,690 | $0 |
| 2018-06-20 | $0.06328 | $0.06446 | $0.05961 | $0.06227 | $5,017,000 | $0 |
| 2018-06-21 | $0.06228 | $0.06473 | $0.06108 | $0.06240 | $5,714,660 | $0 |
| 2018-06-22 | $0.06234 | $0.06341 | $0.05183 | $0.05277 | $3,234,450 | $0 |
| 2018-06-23 | $0.05278 | $0.05567 | $0.05209 | $0.05247 | $2,564,100 | $0 |
| 2018-06-24 | $0.05246 | $0.05337 | $0.04846 | $0.05166 | $2,483,310 | $0 |
| 2018-06-25 | $0.05154 | $0.05358 | $0.04975 | $0.05180 | $4,389,360 | $0 |
| 2018-06-26 | $0.05180 | $0.05300 | $0.04956 | $0.04978 | $3,564,540 | $0 |
| 2018-06-27 | $0.04974 | $0.05040 | $0.04750 | $0.04818 | $4,536,000 | $0 |
| 2018-06-28 | $0.04820 | $0.05234 | $0.04625 | $0.04700 | $4,016,220 | $0 |
| 2018-06-29 | $0.04700 | $0.05087 | $0.04553 | $0.05016 | $3,622,930 | $0 |
| 2018-06-30 | $0.05023 | $0.05245 | $0.04142 | $0.04145 | $56.58 | $0 |