TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003291 | $0.003309 | $0.003192 | $0.003255 | $217,773 | $1,008,975 |
| 2019-02-02 | $0.003248 | $0.003546 | $0.003123 | $0.003425 | $104,376 | $1,061,777 |
| 2019-02-03 | $0.003425 | $0.003432 | $0.003227 | $0.003257 | $9,478.66 | $1,009,644 |
| 2019-02-04 | $0.003260 | $0.003332 | $0.003171 | $0.003191 | $1,542.96 | $989,248 |
| 2019-02-05 | $0.003186 | $0.003238 | $0.003161 | $0.003203 | $731.24 | $992,914 |
| 2019-02-06 | $0.003210 | $0.003226 | $0.003142 | $0.003193 | $928.60 | $989,700 |
| 2019-02-07 | $0.003192 | $0.003250 | $0.003044 | $0.003066 | $1,041.21 | $950,590 |
| 2019-02-08 | $0.003068 | $0.003492 | $0.002986 | $0.003492 | $2,776.21 | $1,082,417 |
| 2019-02-09 | $0.003491 | $0.004009 | $0.003478 | $0.003529 | $2,070.60 | $1,094,020 |
| 2019-02-10 | $0.003560 | $0.003709 | $0.003450 | $0.003594 | $1,856.78 | $1,114,045 |
| 2019-02-11 | $0.003616 | $0.004419 | $0.003540 | $0.003852 | $217,855 | $1,194,071 |
| 2019-02-12 | $0.003846 | $0.004137 | $0.003746 | $0.003854 | $940,176 | $1,194,689 |
| 2019-02-13 | $0.003847 | $0.004305 | $0.003775 | $0.004280 | $1,200,585 | $1,326,660 |
| 2019-02-14 | $0.004272 | $0.004367 | $0.003916 | $0.004280 | $336,516 | $1,326,850 |
| 2019-02-15 | $0.004284 | $0.004583 | $0.004270 | $0.004442 | $241,076 | $1,376,966 |
| 2019-02-16 | $0.004449 | $0.004664 | $0.004445 | $0.004579 | $490,104 | $1,419,410 |
| 2019-02-17 | $0.004579 | $0.004768 | $0.004520 | $0.004729 | $543,565 | $1,465,883 |
| 2019-02-18 | $0.004728 | $0.005335 | $0.004652 | $0.005219 | $102,912 | $1,617,748 |
| 2019-02-19 | $0.005223 | $0.005432 | $0.005088 | $0.005152 | $761,893 | $1,597,234 |
| 2019-02-20 | $0.005214 | $0.005226 | $0.004938 | $0.005021 | $1,175,730 | $1,556,487 |
| 2019-02-21 | $0.005020 | $0.005020 | $0.004462 | $0.004820 | $423,652 | $1,494,223 |
| 2019-02-22 | $0.004812 | $0.005028 | $0.004119 | $0.004129 | $252,289 | $1,280,032 |
| 2019-02-23 | $0.004122 | $0.004922 | $0.003999 | $0.004634 | $2,074,182 | $1,436,444 |
| 2019-02-24 | $0.004638 | $0.004758 | $0.003763 | $0.003827 | $1,196,268 | $1,186,468 |
| 2019-02-25 | $0.003826 | $0.003911 | $0.003689 | $0.003779 | $1,243,376 | $1,171,390 |
| 2019-02-26 | $0.003768 | $0.003821 | $0.003540 | $0.003652 | $1,844,659 | $1,132,118 |
| 2019-02-27 | $0.003662 | $0.003840 | $0.003602 | $0.003691 | $1,418,618 | $1,144,265 |
| 2019-02-28 | $0.003693 | $0.003843 | $0.003503 | $0.003556 | $477,233 | $1,102,307 |