TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003551 | $0.003995 | $0.003528 | $0.003809 | $498,515 | $1,180,838 |
| 2019-03-02 | $0.003803 | $0.004071 | $0.003446 | $0.003533 | $656,335 | $1,095,163 |
| 2019-03-03 | $0.003546 | $0.003681 | $0.002832 | $0.002963 | $352,880 | $918,559 |
| 2019-03-04 | $0.003028 | $0.003134 | $0.002696 | $0.003025 | $244,420 | $937,613 |
| 2019-03-05 | $0.002899 | $0.003098 | $0.002764 | $0.002912 | $222,680 | $902,722 |
| 2019-03-06 | $0.002907 | $0.002988 | $0.002580 | $0.002771 | $338,327 | $858,859 |
| 2019-03-07 | $0.002735 | $0.002905 | $0.002605 | $0.002882 | $603,668 | $893,547 |
| 2019-03-08 | $0.002782 | $0.003252 | $0.002687 | $0.002756 | $615,788 | $854,420 |
| 2019-03-09 | $0.002784 | $0.002895 | $0.002662 | $0.002799 | $856,038 | $867,609 |
| 2019-03-10 | $0.002863 | $0.002930 | $0.002706 | $0.002761 | $511,201 | $855,884 |
| 2019-03-11 | $0.002769 | $0.002891 | $0.002650 | $0.002792 | $289,174 | $865,391 |
| 2019-03-12 | $0.002788 | $0.002853 | $0.002660 | $0.002697 | $240,962 | $836,076 |
| 2019-03-13 | $0.002701 | $0.002822 | $0.002660 | $0.002780 | $924,653 | $861,757 |
| 2019-03-14 | $0.002805 | $0.002820 | $0.002741 | $0.002741 | $294,172 | $849,819 |
| 2019-03-15 | $0.002760 | $0.002866 | $0.002643 | $0.002787 | $431,890 | $864,070 |
| 2019-03-16 | $0.002791 | $0.002909 | $0.002724 | $0.002764 | $133,801 | $856,736 |
| 2019-03-17 | $0.002725 | $0.002769 | $0.002461 | $0.002539 | $230,298 | $787,004 |
| 2019-03-18 | $0.002569 | $0.003013 | $0.002457 | $0.002823 | $216,926 | $875,037 |
| 2019-03-19 | $0.002823 | $0.002951 | $0.002347 | $0.002802 | $190,906 | $868,510 |
| 2019-03-20 | $0.002777 | $0.002874 | $0.002566 | $0.002725 | $137,839 | $844,877 |
| 2019-03-21 | $0.002759 | $0.002854 | $0.002549 | $0.002756 | $140,775 | $854,366 |
| 2019-03-22 | $0.002728 | $0.002761 | $0.002484 | $0.002694 | $61,947.14 | $835,208 |
| 2019-03-23 | $0.002683 | $0.003391 | $0.002669 | $0.003058 | $98,046.84 | $948,081 |
| 2019-03-24 | $0.003129 | $0.003642 | $0.002895 | $0.003250 | $138,382 | $1,007,371 |
| 2019-03-25 | $0.003295 | $0.003486 | $0.003085 | $0.003308 | $233,574 | $1,025,541 |
| 2019-03-26 | $0.003299 | $0.003353 | $0.003195 | $0.003309 | $179,083 | $1,025,704 |
| 2019-03-27 | $0.003306 | $0.003383 | $0.003238 | $0.003290 | $96,273.93 | $1,019,888 |
| 2019-03-28 | $0.003290 | $0.003295 | $0.003155 | $0.003195 | $75,392.26 | $990,354 |
| 2019-03-29 | $0.003195 | $0.003301 | $0.003154 | $0.003297 | $91,637.60 | $1,022,155 |
| 2019-03-30 | $0.003274 | $0.003484 | $0.003268 | $0.003298 | $108,611 | $1,022,401 |
| 2019-03-31 | $0.003298 | $0.003300 | $0.003226 | $0.003257 | $63,143.67 | $1,009,632 |