TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01001 | $0.01085 | $0.009690 | $0.009968 | $922.85 | $3,090,073 |
| 2018-11-02 | $0.009968 | $0.01018 | $0.009914 | $0.009954 | $579.78 | $3,085,625 |
| 2018-11-03 | $0.009954 | $0.009955 | $0.009725 | $0.009955 | $413.34 | $3,086,192 |
| 2018-11-04 | $0.009955 | $0.01062 | $0.009889 | $0.01062 | $585.45 | $3,290,649 |
| 2018-11-05 | $0.01062 | $0.01068 | $0.01024 | $0.01049 | $184.79 | $3,250,349 |
| 2018-11-06 | $0.01048 | $0.01123 | $0.01026 | $0.01111 | $1,542,120 | $3,462,668 |
| 2018-11-07 | $0.01114 | $0.01160 | $0.01103 | $0.01116 | $2,375,920 | $3,460,808 |
| 2018-11-08 | $0.01118 | $0.01118 | $0.01050 | $0.01056 | $2,170,860 | $3,272,545 |
| 2018-11-09 | $0.01058 | $0.01175 | $0.01051 | $0.01100 | $1,517,690 | $3,410,960 |
| 2018-11-10 | $0.01085 | $0.01175 | $0.01071 | $0.01163 | $1,996,180 | $3,605,516 |
| 2018-11-11 | $0.01175 | $0.01183 | $0.01120 | $0.01157 | $2,240,250 | $3,586,761 |
| 2018-11-12 | $0.01170 | $0.01204 | $0.01153 | $0.01168 | $1,223,810 | $3,619,931 |
| 2018-11-13 | $0.01165 | $0.01186 | $0.01148 | $0.01163 | $1,658,590 | $3,604,493 |
| 2018-11-14 | $0.01160 | $0.01182 | $0.009811 | $0.01029 | $1,326,010 | $3,190,457 |
| 2018-11-15 | $0.01035 | $0.01038 | $0.009263 | $0.01007 | $2,328,670 | $3,121,606 |
| 2018-11-16 | $0.01004 | $0.01010 | $0.009336 | $0.009458 | $2,031,180 | $2,932,119 |
| 2018-11-17 | $0.009469 | $0.009699 | $0.009293 | $0.009646 | $3,634,240 | $2,990,390 |
| 2018-11-18 | $0.009674 | $0.009805 | $0.009423 | $0.009677 | $4,486,460 | $2,999,888 |
| 2018-11-19 | $0.009674 | $0.009936 | $0.007733 | $0.008003 | $2,921,130 | $2,480,926 |
| 2018-11-20 | $0.007900 | $0.008266 | $0.006856 | $0.007250 | $1,964,360 | $2,247,382 |
| 2018-11-21 | $0.007200 | $0.007710 | $0.006740 | $0.007035 | $1,624,050 | $2,180,797 |
| 2018-11-22 | $0.007054 | $0.007096 | $0.006654 | $0.006696 | $1,649,010 | $2,075,688 |
| 2018-11-23 | $0.006646 | $0.006713 | $0.005707 | $0.006491 | $1,551,770 | $2,012,172 |
| 2018-11-24 | $0.006452 | $0.006911 | $0.005910 | $0.006087 | $787,238 | $1,886,889 |
| 2018-11-25 | $0.006086 | $0.006443 | $0.005692 | $0.006364 | $1,303,500 | $1,972,846 |
| 2018-11-26 | $0.006345 | $0.006455 | $0.005586 | $0.005832 | $1,144,820 | $1,808,022 |
| 2018-11-27 | $0.005828 | $0.005875 | $0.005185 | $0.005533 | $1,292,460 | $1,715,220 |
| 2018-11-28 | $0.005540 | $0.006375 | $0.005540 | $0.006210 | $1,661,240 | $1,924,969 |
| 2018-11-29 | $0.006233 | $0.006244 | $0.005775 | $0.005954 | $460,479 | $1,845,884 |
| 2018-11-30 | $0.005970 | $0.006048 | $0.005114 | $0.005373 | $922,632 | $1,665,596 |