TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007253 | $0.007678 | $0.007060 | $0.007080 | $3,359.74 | $2,194,859 |
| 2018-09-02 | $0.007082 | $0.008389 | $0.006981 | $0.007112 | $1,508.20 | $2,204,741 |
| 2018-09-03 | $0.007114 | $0.007427 | $0.006889 | $0.006932 | $1,527.38 | $2,148,851 |
| 2018-09-04 | $0.006932 | $0.008638 | $0.006917 | $0.008627 | $2,135,700 | $2,674,317 |
| 2018-09-05 | $0.008630 | $0.009286 | $0.008109 | $0.008898 | $1,994,440 | $2,758,380 |
| 2018-09-06 | $0.008910 | $0.01033 | $0.008638 | $0.009835 | $1,857,600 | $3,048,939 |
| 2018-09-07 | $0.009809 | $0.01082 | $0.009229 | $0.009317 | $2,478,280 | $2,888,118 |
| 2018-09-08 | $0.009325 | $0.009454 | $0.007918 | $0.008003 | $1,120,970 | $2,481,047 |
| 2018-09-09 | $0.008049 | $0.008536 | $0.006798 | $0.007034 | $1,327,060 | $2,180,602 |
| 2018-09-10 | $0.007084 | $0.007912 | $0.006999 | $0.007846 | $1,063,960 | $2,432,222 |
| 2018-09-11 | $0.007877 | $0.008688 | $0.007771 | $0.008575 | $2,516,680 | $2,658,243 |
| 2018-09-12 | $0.008618 | $0.008894 | $0.007804 | $0.008894 | $2,266,140 | $2,757,006 |
| 2018-09-13 | $0.008942 | $0.01429 | $0.008807 | $0.01236 | $3,095,760 | $3,832,467 |
| 2018-09-14 | $0.01234 | $0.01308 | $0.01042 | $0.01234 | $1,993,290 | $3,825,802 |
| 2018-09-15 | $0.01222 | $0.01298 | $0.01099 | $0.01194 | $3,070,630 | $3,700,314 |
| 2018-09-16 | $0.01238 | $0.01279 | $0.01163 | $0.01202 | $3,121,020 | $3,725,672 |
| 2018-09-17 | $0.01209 | $0.01287 | $0.01066 | $0.01186 | $2,580,160 | $3,675,390 |
| 2018-09-18 | $0.01186 | $0.01228 | $0.01050 | $0.01162 | $1,924,830 | $3,600,990 |
| 2018-09-19 | $0.01157 | $0.01202 | $0.01097 | $0.01143 | $890,190 | $3,544,477 |
| 2018-09-20 | $0.01148 | $0.01368 | $0.01138 | $0.01368 | $2,220,920 | $4,241,760 |
| 2018-09-21 | $0.01373 | $0.01487 | $0.01318 | $0.01439 | $1,108,410 | $4,461,519 |
| 2018-09-22 | $0.01459 | $0.01460 | $0.01326 | $0.01361 | $8,969,250 | $4,219,037 |
| 2018-09-23 | $0.01362 | $0.01381 | $0.01349 | $0.01363 | $2,819,660 | $4,225,175 |
| 2018-09-24 | $0.01363 | $0.01371 | $0.01269 | $0.01270 | $1,698,450 | $3,938,146 |
| 2018-09-25 | $0.01277 | $0.01277 | $0.01134 | $0.01189 | $1,553,850 | $3,687,387 |
| 2018-09-26 | $0.01185 | $0.01202 | $0.01134 | $0.01177 | $2,123,200 | $3,649,350 |
| 2018-09-27 | $0.01178 | $0.01267 | $0.01147 | $0.01258 | $1,138,610 | $3,900,419 |
| 2018-09-28 | $0.01259 | $0.01316 | $0.01216 | $0.01227 | $2,307,300 | $3,802,490 |
| 2018-09-29 | $0.01220 | $0.01252 | $0.01185 | $0.01248 | $734,518 | $3,870,256 |
| 2018-09-30 | $0.01235 | $0.01277 | $0.01233 | $0.01266 | $1,396,780 | $3,923,328 |