TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003256 | $0.003281 | $0.003232 | $0.003250 | $27,995.51 | $1,007,494 |
| 2019-04-02 | $0.003242 | $0.004194 | $0.003234 | $0.004132 | $168,167 | $1,280,868 |
| 2019-04-03 | $0.004135 | $0.004423 | $0.003869 | $0.004086 | $169,253 | $1,266,672 |
| 2019-04-04 | $0.004089 | $0.005591 | $0.003945 | $0.005412 | $261,986 | $1,677,866 |
| 2019-04-05 | $0.005437 | $0.006474 | $0.004676 | $0.006109 | $269,754 | $1,893,942 |
| 2019-04-06 | $0.006113 | $0.006169 | $0.005422 | $0.005468 | $141,473 | $1,695,063 |
| 2019-04-07 | $0.005461 | $0.005793 | $0.005448 | $0.005780 | $116,948 | $1,791,755 |
| 2019-04-08 | $0.005787 | $0.006047 | $0.005259 | $0.005285 | $92,258.71 | $1,638,471 |
| 2019-04-09 | $0.005285 | $0.005552 | $0.005091 | $0.005417 | $97,487.48 | $1,679,374 |
| 2019-04-10 | $0.005417 | $0.005712 | $0.005143 | $0.005369 | $231,433 | $1,664,422 |
| 2019-04-11 | $0.005406 | $0.005457 | $0.004648 | $0.004828 | $102,735 | $1,496,727 |
| 2019-04-12 | $0.004820 | $0.004852 | $0.004676 | $0.004782 | $85,670.46 | $1,482,436 |
| 2019-04-13 | $0.004782 | $0.004795 | $0.004305 | $0.004381 | $99,693.55 | $1,357,992 |
| 2019-04-14 | $0.004381 | $0.004478 | $0.004021 | $0.004184 | $54,072.31 | $1,296,965 |
| 2019-04-15 | $0.004184 | $0.004585 | $0.004160 | $0.004320 | $123,696 | $1,339,258 |
| 2019-04-16 | $0.004330 | $0.004376 | $0.003999 | $0.004233 | $108,688 | $1,312,342 |
| 2019-04-17 | $0.004231 | $0.004498 | $0.004196 | $0.004472 | $77,796.93 | $1,386,224 |
| 2019-04-18 | $0.004462 | $0.004599 | $0.004350 | $0.004387 | $106,298 | $1,359,849 |
| 2019-04-19 | $0.004380 | $0.004493 | $0.004304 | $0.004466 | $104,665 | $1,384,372 |
| 2019-04-20 | $0.004466 | $0.004488 | $0.004352 | $0.004416 | $136,524 | $1,368,984 |
| 2019-04-21 | $0.004417 | $0.004427 | $0.003887 | $0.003961 | $90,126.10 | $1,227,866 |
| 2019-04-22 | $0.003972 | $0.004060 | $0.003909 | $0.003961 | $83,659.52 | $1,227,977 |
| 2019-04-23 | $0.003973 | $0.004081 | $0.003837 | $0.003852 | $83,022.04 | $1,194,145 |
| 2019-04-24 | $0.003847 | $0.003874 | $0.003599 | $0.003713 | $53,397.15 | $1,150,900 |
| 2019-04-25 | $0.003712 | $0.003748 | $0.003442 | $0.003458 | $66,874.37 | $1,071,982 |
| 2019-04-26 | $0.003463 | $0.003522 | $0.003348 | $0.003484 | $82,139.83 | $1,079,947 |
| 2019-04-27 | $0.003486 | $0.003609 | $0.003417 | $0.003529 | $65,751.78 | $1,093,954 |
| 2019-04-28 | $0.003525 | $0.003587 | $0.003512 | $0.003541 | $40,784.25 | $1,097,594 |
| 2019-04-29 | $0.003541 | $0.003630 | $0.003508 | $0.003562 | $61,725.51 | $1,104,207 |
| 2019-04-30 | $0.003531 | $0.003698 | $0.003512 | $0.003675 | $54,899.03 | $1,139,177 |