TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005388 | $0.005919 | $0.005213 | $0.005707 | $206,834 | $1,769,270 |
| 2018-12-02 | $0.005700 | $0.005749 | $0.005265 | $0.005279 | $806,504 | $1,636,564 |
| 2018-12-03 | $0.005304 | $0.005650 | $0.004736 | $0.004795 | $822,332 | $1,486,435 |
| 2018-12-04 | $0.004791 | $0.005040 | $0.004726 | $0.004841 | $974,818 | $1,500,700 |
| 2018-12-05 | $0.004844 | $0.004856 | $0.004371 | $0.004415 | $1,179,381 | $1,368,655 |
| 2018-12-06 | $0.004383 | $0.004582 | $0.004205 | $0.004371 | $2,814,878 | $1,355,019 |
| 2018-12-07 | $0.004299 | $0.004438 | $0.003934 | $0.004349 | $2,980,094 | $1,348,290 |
| 2018-12-08 | $0.004346 | $0.004454 | $0.003900 | $0.004065 | $1,724,712 | $1,260,213 |
| 2018-12-09 | $0.004032 | $0.004132 | $0.003827 | $0.004003 | $1,889,387 | $1,240,944 |
| 2018-12-10 | $0.003996 | $0.004061 | $0.003690 | $0.003774 | $1,291,494 | $1,169,934 |
| 2018-12-11 | $0.003791 | $0.003830 | $0.003363 | $0.003499 | $850,067 | $1,084,691 |
| 2018-12-12 | $0.003513 | $0.003626 | $0.003310 | $0.003504 | $1,054,802 | $1,086,220 |
| 2018-12-13 | $0.003486 | $0.003532 | $0.003260 | $0.003302 | $1,348,946 | $1,023,712 |
| 2018-12-14 | $0.003278 | $0.003345 | $0.003043 | $0.003100 | $1,302,791 | $961,098 |
| 2018-12-15 | $0.003100 | $0.003114 | $0.002995 | $0.003052 | $1,589,774 | $946,001 |
| 2018-12-16 | $0.003041 | $0.003280 | $0.003041 | $0.003176 | $1,897,580 | $984,413 |
| 2018-12-17 | $0.003129 | $0.003334 | $0.003006 | $0.003334 | $686,791 | $1,033,495 |
| 2018-12-18 | $0.003317 | $0.003538 | $0.003255 | $0.003538 | $1,561,724 | $1,096,680 |
| 2018-12-19 | $0.003550 | $0.003633 | $0.003402 | $0.003438 | $819,008 | $1,065,647 |
| 2018-12-20 | $0.003444 | $0.003898 | $0.003414 | $0.003877 | $1,728,050 | $1,201,842 |
| 2018-12-21 | $0.003850 | $0.003889 | $0.003343 | $0.003421 | $2,063,356 | $1,060,588 |
| 2018-12-22 | $0.003423 | $0.003506 | $0.003008 | $0.003087 | $1,790,434 | $957,031 |
| 2018-12-23 | $0.003089 | $0.003369 | $0.003089 | $0.003207 | $1,247,238 | $994,036 |
| 2018-12-24 | $0.003207 | $0.003879 | $0.003207 | $0.003669 | $1,965,034 | $1,137,396 |
| 2018-12-25 | $0.003695 | $0.003695 | $0.003249 | $0.003264 | $1,701,210 | $1,011,895 |
| 2018-12-26 | $0.003262 | $0.003557 | $0.003131 | $0.003280 | $1,840,629 | $1,016,750 |
| 2018-12-27 | $0.003299 | $0.003320 | $0.002943 | $0.003004 | $769,217 | $931,224 |
| 2018-12-28 | $0.003017 | $0.003206 | $0.002819 | $0.002966 | $1,869,907 | $919,368 |
| 2018-12-29 | $0.002966 | $0.003249 | $0.002966 | $0.003072 | $844,231 | $952,246 |
| 2018-12-30 | $0.003083 | $0.003224 | $0.002987 | $0.003131 | $838,989 | $970,629 |
| 2018-12-31 | $0.003136 | $0.003138 | $0.002982 | $0.002999 | $523,290 | $929,819 |