TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02700 | $0.03020 | $0.02698 | $0.02862 | $4,148,650 | $8,873,097 |
| 2018-08-02 | $0.02864 | $0.03014 | $0.02675 | $0.02707 | $3,719,660 | $8,390,304 |
| 2018-08-03 | $0.02707 | $0.02739 | $0.02632 | $0.02702 | $3,661,360 | $8,376,106 |
| 2018-08-04 | $0.02702 | $0.02868 | $0.02593 | $0.02609 | $1,942,330 | $8,089,139 |
| 2018-08-05 | $0.02610 | $0.02791 | $0.02589 | $0.02777 | $1,902,250 | $8,609,814 |
| 2018-08-06 | $0.02780 | $0.03055 | $0.02780 | $0.02972 | $4,531,140 | $9,212,454 |
| 2018-08-07 | $0.02972 | $0.03184 | $0.02907 | $0.02928 | $4,879,260 | $9,077,139 |
| 2018-08-08 | $0.02924 | $0.02942 | $0.02607 | $0.02632 | $5,338,380 | $8,157,897 |
| 2018-08-09 | $0.02634 | $0.02791 | $0.02486 | $0.02510 | $5,754,410 | $7,779,604 |
| 2018-08-10 | $0.02513 | $0.02598 | $0.02257 | $0.02282 | $5,656,760 | $7,073,889 |
| 2018-08-11 | $0.02284 | $0.02286 | $0.01956 | $0.02064 | $3,730,440 | $6,397,097 |
| 2018-08-12 | $0.02056 | $0.02259 | $0.02024 | $0.02026 | $4,015,530 | $6,282,056 |
| 2018-08-13 | $0.02031 | $0.02288 | $0.01987 | $0.01988 | $5,415,800 | $6,163,450 |
| 2018-08-14 | $0.01952 | $0.01966 | $0.01795 | $0.01896 | $5,273,200 | $5,878,436 |
| 2018-08-15 | $0.01903 | $0.02036 | $0.01886 | $0.01903 | $5,432,880 | $5,899,888 |
| 2018-08-16 | $0.01903 | $0.01951 | $0.01567 | $0.01579 | $3,555,460 | $4,895,643 |
| 2018-08-17 | $0.01575 | $0.01880 | $0.01523 | $0.01523 | $3,262,350 | $4,721,144 |
| 2018-08-18 | $0.01531 | $0.01616 | $0.01310 | $0.01339 | $1,481,280 | $4,150,868 |
| 2018-08-19 | $0.01329 | $0.01454 | $0.01264 | $0.01426 | $1,403,770 | $4,420,661 |
| 2018-08-20 | $0.01415 | $0.01425 | $0.01191 | $0.01203 | $2,091,680 | $3,730,229 |
| 2018-08-21 | $0.01198 | $0.01218 | $0.009099 | $0.009740 | $1,481,390 | $3,019,313 |
| 2018-08-22 | $0.009883 | $0.01075 | $0.009452 | $0.009574 | $2,352,030 | $2,967,967 |
| 2018-08-23 | $0.009549 | $0.01015 | $0.009237 | $0.009424 | $1,783,600 | $2,921,560 |
| 2018-08-24 | $0.009431 | $0.01006 | $0.009397 | $0.01005 | $1,601,460 | $3,114,352 |
| 2018-08-25 | $0.01003 | $0.01032 | $0.008984 | $0.009427 | $873,930 | $2,922,273 |
| 2018-08-26 | $0.009437 | $0.009486 | $0.008715 | $0.008812 | $684,279 | $2,731,611 |
| 2018-08-27 | $0.008889 | $0.009223 | $0.007246 | $0.007263 | $1,040,430 | $2,251,387 |
| 2018-08-28 | $0.007233 | $0.008096 | $0.005074 | $0.006430 | $860,282 | $1,993,179 |
| 2018-08-29 | $0.006433 | $0.007623 | $0.004974 | $0.006381 | $465,084 | $1,978,107 |
| 2018-08-30 | $0.006201 | $0.009113 | $0.005944 | $0.006713 | $2,121,680 | $2,080,887 |
| 2018-08-31 | $0.006792 | $0.007277 | $0.006665 | $0.007261 | $1,539,540 | $2,250,916 |