TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003033 | $0.003149 | $0.002979 | $0.003102 | $829,732 | $961,663 |
| 2019-01-02 | $0.003121 | $0.003192 | $0.002973 | $0.002997 | $677,861 | $929,068 |
| 2019-01-03 | $0.003029 | $0.003154 | $0.002936 | $0.002947 | $489,176 | $913,542 |
| 2019-01-04 | $0.002948 | $0.003163 | $0.002903 | $0.002981 | $995,665 | $924,240 |
| 2019-01-05 | $0.002944 | $0.003099 | $0.002712 | $0.002716 | $785,869 | $841,886 |
| 2019-01-06 | $0.002716 | $0.002789 | $0.002474 | $0.002628 | $971,413 | $814,669 |
| 2019-01-07 | $0.002640 | $0.002829 | $0.002498 | $0.002734 | $756,535 | $847,572 |
| 2019-01-08 | $0.002735 | $0.002808 | $0.002453 | $0.002504 | $1,091,974 | $776,379 |
| 2019-01-09 | $0.002506 | $0.002776 | $0.002493 | $0.002511 | $431,096 | $778,540 |
| 2019-01-10 | $0.002512 | $0.002588 | $0.002273 | $0.002350 | $774,117 | $728,380 |
| 2019-01-11 | $0.002365 | $0.002431 | $0.002301 | $0.002379 | $652,661 | $737,365 |
| 2019-01-12 | $0.002378 | $0.002437 | $0.002304 | $0.002378 | $619,510 | $737,132 |
| 2019-01-13 | $0.002306 | $0.002437 | $0.002192 | $0.002239 | $561,516 | $693,994 |
| 2019-01-14 | $0.002240 | $0.002437 | $0.002223 | $0.002347 | $484,544 | $727,606 |
| 2019-01-15 | $0.002404 | $0.002415 | $0.002223 | $0.002242 | $814,941 | $695,051 |
| 2019-01-16 | $0.002253 | $0.002360 | $0.002226 | $0.002281 | $737,698 | $707,078 |
| 2019-01-17 | $0.002280 | $0.002318 | $0.002208 | $0.002289 | $643,836 | $709,583 |
| 2019-01-18 | $0.002288 | $0.002291 | $0.002197 | $0.002274 | $11,419.59 | $705,089 |
| 2019-01-19 | $0.002278 | $0.002588 | $0.002274 | $0.002483 | $178,786 | $769,784 |
| 2019-01-20 | $0.002512 | $0.002555 | $0.002302 | $0.002391 | $873,830 | $741,108 |
| 2019-01-21 | $0.002440 | $0.002630 | $0.002355 | $0.002431 | $613,405 | $753,484 |
| 2019-01-22 | $0.002431 | $0.002653 | $0.002347 | $0.002372 | $648,824 | $735,175 |
| 2019-01-23 | $0.002380 | $0.002529 | $0.002360 | $0.002399 | $412,522 | $743,783 |
| 2019-01-24 | $0.002410 | $0.002632 | $0.002310 | $0.002560 | $972,037 | $793,489 |
| 2019-01-25 | $0.002564 | $0.003080 | $0.002513 | $0.003058 | $1,159,114 | $947,953 |
| 2019-01-26 | $0.002978 | $0.003848 | $0.002978 | $0.003619 | $1,072,939 | $1,122,043 |
| 2019-01-27 | $0.003630 | $0.004106 | $0.003216 | $0.004026 | $1,193,545 | $1,247,976 |
| 2019-01-28 | $0.004047 | $0.004286 | $0.003795 | $0.003811 | $538,244 | $1,181,292 |
| 2019-01-29 | $0.003812 | $0.003937 | $0.003154 | $0.003208 | $1,251,196 | $994,411 |
| 2019-01-30 | $0.003260 | $0.003508 | $0.003022 | $0.003386 | $347,920 | $1,049,787 |
| 2019-01-31 | $0.003384 | $0.003478 | $0.003206 | $0.003285 | $776,644 | $1,018,293 |