TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003679 | $0.003721 | $0.003561 | $0.003607 | $74,789.41 | $1,118,061 |
| 2019-05-02 | $0.003607 | $0.003631 | $0.003537 | $0.003581 | $43,557.06 | $1,110,074 |
| 2019-05-03 | $0.003584 | $0.003776 | $0.003544 | $0.003697 | $67,514.39 | $1,146,098 |
| 2019-05-04 | $0.003697 | $0.003783 | $0.003324 | $0.003360 | $77,372.30 | $1,041,571 |
| 2019-05-05 | $0.003359 | $0.003402 | $0.003127 | $0.003159 | $61,983.92 | $979,234 |
| 2019-05-06 | $0.003161 | $0.003184 | $0.003077 | $0.003111 | $77,910.34 | $964,402 |
| 2019-05-07 | $0.003111 | $0.003295 | $0.003042 | $0.003042 | $83,981.75 | $942,973 |
| 2019-05-08 | $0.003028 | $0.003339 | $0.002753 | $0.002839 | $87,105.55 | $879,959 |
| 2019-05-09 | $0.002840 | $0.003132 | $0.002833 | $0.003067 | $89,588.68 | $950,643 |
| 2019-05-10 | $0.003076 | $0.003189 | $0.003035 | $0.003094 | $78,014.26 | $959,273 |
| 2019-05-11 | $0.003095 | $0.003456 | $0.003095 | $0.003138 | $73,946.56 | $972,661 |
| 2019-05-12 | $0.003141 | $0.003263 | $0.002870 | $0.002911 | $51,006.14 | $902,363 |
| 2019-05-13 | $0.002911 | $0.003215 | $0.002859 | $0.003038 | $90,955.17 | $941,761 |
| 2019-05-14 | $0.003033 | $0.003272 | $0.002962 | $0.003136 | $93,116.30 | $972,246 |
| 2019-05-15 | $0.003137 | $0.003572 | $0.003129 | $0.003547 | $81,292.86 | $1,099,529 |
| 2019-05-16 | $0.003532 | $0.003899 | $0.003086 | $0.003139 | $67,391.72 | $973,015 |
| 2019-05-17 | $0.003162 | $0.003188 | $0.002806 | $0.002982 | $21,354.98 | $924,279 |
| 2019-05-18 | $0.002982 | $0.003018 | $0.002757 | $0.002762 | $1,463.83 | $856,185 |
| 2019-05-19 | $0.002762 | $0.003296 | $0.002674 | $0.002769 | $9,871.23 | $858,335 |
| 2019-05-20 | $0.002769 | $0.002769 | $0.002403 | $0.002461 | $2,934.22 | $762,847 |
| 2019-05-21 | $0.002461 | $0.002698 | $0.002425 | $0.002474 | $1,625.33 | $766,790 |
| 2019-05-22 | $0.002474 | $0.002558 | $0.001825 | $0.001838 | $490.98 | $569,850 |
| 2019-05-23 | $0.001838 | $0.003183 | $0.001789 | $0.002592 | $215.55 | $803,629 |
| 2019-05-24 | $0.002592 | $0.002605 | $0.001998 | $0.002568 | $255.31 | $796,098 |
| 2019-05-25 | $0.002568 | $0.003351 | $0.001941 | $0.001970 | $123.13 | $610,726 |
| 2019-05-26 | $0.001970 | $0.002535 | $0.001746 | $0.002475 | $8,047.56 | $767,114 |
| 2019-05-27 | $0.002500 | $0.003242 | $0.002385 | $0.003236 | $129,032 | $1,003,095 |
| 2019-05-28 | $0.003233 | $0.005080 | $0.003035 | $0.003095 | $103,411 | $959,481 |
| 2019-05-29 | $0.003109 | $0.003127 | $0.002925 | $0.002990 | $76,121.79 | $926,772 |
| 2019-05-30 | $0.002990 | $0.003444 | $0.002700 | $0.002775 | $93,875.11 | $860,360 |
| 2019-05-31 | $0.002775 | $0.002883 | $0.002672 | $0.002883 | $67,490.49 | $893,644 |