TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04145 | $0.04510 | $0.04132 | $0.04167 | $10.97 | $0 |
| 2018-07-02 | $0.04167 | $0.05781 | $0.04156 | $0.05352 | $3,963,130 | $0 |
| 2018-07-03 | $0.05332 | $0.05736 | $0.05228 | $0.05247 | $4,017,640 | $15,847,834 |
| 2018-07-04 | $0.05245 | $0.05605 | $0.04932 | $0.05158 | $3,247,010 | $15,580,056 |
| 2018-07-05 | $0.05170 | $0.05434 | $0.05008 | $0.05049 | $3,476,070 | $15,252,077 |
| 2018-07-06 | $0.05048 | $0.06071 | $0.05044 | $0.05735 | $5,148,560 | $17,323,891 |
| 2018-07-07 | $0.05727 | $0.06030 | $0.05716 | $0.06020 | $2,561,570 | $18,184,828 |
| 2018-07-08 | $0.06015 | $0.06151 | $0.05739 | $0.05759 | $2,416,870 | $17,394,966 |
| 2018-07-09 | $0.05758 | $0.05923 | $0.05240 | $0.05711 | $3,391,050 | $17,250,882 |
| 2018-07-10 | $0.05707 | $0.05714 | $0.04492 | $0.04845 | $3,002,000 | $14,636,143 |
| 2018-07-11 | $0.04846 | $0.05003 | $0.04590 | $0.04858 | $3,004,700 | $14,673,296 |
| 2018-07-12 | $0.04857 | $0.04906 | $0.03993 | $0.04271 | $2,611,310 | $12,900,797 |
| 2018-07-13 | $0.04277 | $0.04883 | $0.04277 | $0.04883 | $2,783,600 | $14,750,654 |
| 2018-07-14 | $0.04875 | $0.04916 | $0.04345 | $0.04910 | $1,655,320 | $14,832,513 |
| 2018-07-15 | $0.04908 | $0.05039 | $0.04639 | $0.04951 | $1,499,940 | $14,954,032 |
| 2018-07-16 | $0.04956 | $0.05397 | $0.04744 | $0.05397 | $3,223,610 | $16,301,319 |
| 2018-07-17 | $0.05386 | $0.05896 | $0.05180 | $0.05708 | $3,644,260 | $17,240,914 |
| 2018-07-18 | $0.05706 | $0.05872 | $0.05397 | $0.05458 | $2,000,150 | $16,486,514 |
| 2018-07-19 | $0.05456 | $0.05477 | $0.05135 | $0.05150 | $3,015,750 | $15,554,924 |
| 2018-07-20 | $0.05153 | $0.05302 | $0.04563 | $0.04566 | $2,231,660 | $14,021,771 |
| 2018-07-21 | $0.04566 | $0.04804 | $0.04350 | $0.04537 | $1,899,340 | $13,931,372 |
| 2018-07-22 | $0.04536 | $0.05273 | $0.04148 | $0.04193 | $477,911 | $12,875,601 |
| 2018-07-23 | $0.04190 | $0.04701 | $0.04189 | $0.04609 | $1,105,750 | $14,152,058 |
| 2018-07-24 | $0.04614 | $0.04658 | $0.04012 | $0.04213 | $1,713,780 | $12,937,382 |
| 2018-07-25 | $0.04151 | $0.04315 | $0.03234 | $0.03926 | $2,202,420 | $12,055,837 |
| 2018-07-26 | $0.03924 | $0.04171 | $0.02823 | $0.02823 | $1,461,010 | $8,752,600 |
| 2018-07-27 | $0.02811 | $0.03620 | $0.02772 | $0.02893 | $1,426,320 | $8,967,740 |
| 2018-07-28 | $0.02909 | $0.03278 | $0.02901 | $0.03139 | $3,374,910 | $9,729,844 |
| 2018-07-29 | $0.03145 | $0.03244 | $0.02820 | $0.02869 | $2,099,410 | $8,892,906 |
| 2018-07-30 | $0.02870 | $0.03493 | $0.02603 | $0.02764 | $3,777,100 | $8,568,584 |
| 2018-07-31 | $0.02763 | $0.03886 | $0.02598 | $0.02701 | $5,061,640 | $8,372,634 |