TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01263 | $0.01273 | $0.01230 | $0.01253 | $1,174,520 | $3,883,989 |
| 2018-10-02 | $0.01250 | $0.01339 | $0.01239 | $0.01326 | $1,115,030 | $4,110,289 |
| 2018-10-03 | $0.01326 | $0.01446 | $0.01324 | $0.01446 | $1,099,920 | $4,483,312 |
| 2018-10-04 | $0.01447 | $0.01468 | $0.01221 | $0.01399 | $840,406 | $4,336,000 |
| 2018-10-05 | $0.01401 | $0.01505 | $0.01401 | $0.01505 | $2,058,790 | $4,666,429 |
| 2018-10-06 | $0.01504 | $0.01598 | $0.01482 | $0.01562 | $661,889 | $4,841,424 |
| 2018-10-07 | $0.01566 | $0.01575 | $0.01525 | $0.01559 | $1,082,440 | $4,831,876 |
| 2018-10-08 | $0.01570 | $0.01613 | $0.01531 | $0.01605 | $2,062,780 | $4,974,228 |
| 2018-10-09 | $0.01608 | $0.01622 | $0.01576 | $0.01621 | $2,406,920 | $5,026,184 |
| 2018-10-10 | $0.01611 | $0.01621 | $0.01546 | $0.01576 | $2,397,480 | $4,886,405 |
| 2018-10-11 | $0.01572 | $0.01573 | $0.01070 | $0.01099 | $705,832 | $3,407,612 |
| 2018-10-12 | $0.01098 | $0.01167 | $0.01096 | $0.01147 | $2,133,390 | $3,555,606 |
| 2018-10-13 | $0.01147 | $0.01270 | $0.01145 | $0.01249 | $1,538,790 | $3,871,279 |
| 2018-10-14 | $0.01249 | $0.01288 | $0.01233 | $0.01234 | $1,871,230 | $3,825,151 |
| 2018-10-15 | $0.01235 | $0.01481 | $0.01226 | $0.01450 | $1,789,680 | $4,495,030 |
| 2018-10-16 | $0.01442 | $0.01579 | $0.01415 | $0.01554 | $3,253,120 | $4,816,221 |
| 2018-10-17 | $0.01557 | $0.01618 | $0.01197 | $0.01422 | $1,886,360 | $4,407,579 |
| 2018-10-18 | $0.01429 | $0.01429 | $0.01250 | $0.01324 | $1,013,670 | $4,103,283 |
| 2018-10-19 | $0.01324 | $0.01345 | $0.01311 | $0.01320 | $1,259,940 | $4,093,518 |
| 2018-10-20 | $0.01320 | $0.01334 | $0.01297 | $0.01321 | $685,670 | $4,095,502 |
| 2018-10-21 | $0.01322 | $0.01362 | $0.01298 | $0.01326 | $409,487 | $4,109,917 |
| 2018-10-22 | $0.01325 | $0.01357 | $0.01262 | $0.01291 | $1,609,890 | $4,000,983 |
| 2018-10-23 | $0.01306 | $0.01310 | $0.01220 | $0.01245 | $2,076,210 | $3,860,770 |
| 2018-10-24 | $0.01241 | $0.01306 | $0.01223 | $0.01249 | $694,934 | $3,870,597 |
| 2018-10-25 | $0.01249 | $0.01264 | $0.01102 | $0.01103 | $154,028 | $3,418,772 |
| 2018-10-26 | $0.01101 | $0.01152 | $0.01071 | $0.01123 | $16,064.00 | $3,480,741 |
| 2018-10-27 | $0.01121 | $0.01134 | $0.01119 | $0.01127 | $1,383.61 | $3,493,885 |
| 2018-10-28 | $0.01132 | $0.01185 | $0.01128 | $0.01180 | $570.10 | $3,658,867 |
| 2018-10-29 | $0.01175 | $0.01180 | $0.009701 | $0.009770 | $14,509.60 | $3,028,603 |
| 2018-10-30 | $0.009762 | $0.01056 | $0.009684 | $0.009859 | $1,980.92 | $3,056,317 |
| 2018-10-31 | $0.009873 | $0.01056 | $0.009846 | $0.01001 | $1,734.62 | $3,103,688 |