TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002871 | $0.002921 | $0.002759 | $0.002760 | $69,571.40 | $855,705 |
| 2019-06-02 | $0.002760 | $0.002858 | $0.002753 | $0.002836 | $62,062.13 | $879,195 |
| 2019-06-03 | $0.002836 | $0.002838 | $0.002614 | $0.002626 | $98,988.12 | $814,100 |
| 2019-06-04 | $0.002627 | $0.002629 | $0.002453 | $0.002509 | $55,528.88 | $777,649 |
| 2019-06-05 | $0.002509 | $0.002562 | $0.002456 | $0.002460 | $11,351.01 | $762,532 |
| 2019-06-06 | $0.002462 | $0.002541 | $0.002193 | $0.002319 | $48,752.64 | $718,988 |
| 2019-06-07 | $0.002330 | $0.002360 | $0.002270 | $0.002300 | $30,734.37 | $712,862 |
| 2019-06-08 | $0.002299 | $0.002314 | $0.002225 | $0.002259 | $28,094.67 | $700,203 |
| 2019-06-09 | $0.002259 | $0.002297 | $0.002136 | $0.002268 | $4,989.71 | $703,001 |
| 2019-06-10 | $0.002267 | $0.002304 | $0.002064 | $0.002095 | $24,128.15 | $649,456 |
| 2019-06-11 | $0.002099 | $0.002141 | $0.002054 | $0.002115 | $43,982.93 | $655,679 |
| 2019-06-12 | $0.002115 | $0.002262 | $0.002105 | $0.002257 | $44,832.99 | $699,691 |
| 2019-06-13 | $0.002260 | $0.002291 | $0.002062 | $0.002122 | $45,655.50 | $657,858 |
| 2019-06-14 | $0.002121 | $0.002273 | $0.002104 | $0.002260 | $44,450.39 | $700,510 |
| 2019-06-15 | $0.002263 | $0.002296 | $0.002229 | $0.002270 | $30,857.25 | $703,767 |
| 2019-06-16 | $0.002270 | $0.002370 | $0.002243 | $0.002317 | $38,522.67 | $718,368 |
| 2019-06-17 | $0.002317 | $0.002374 | $0.002269 | $0.002309 | $36,895.17 | $715,939 |
| 2019-06-18 | $0.002329 | $0.002329 | $0.002082 | $0.002184 | $26,071.48 | $677,191 |
| 2019-06-19 | $0.002179 | $0.002322 | $0.002111 | $0.002140 | $28,824.83 | $663,369 |
| 2019-06-20 | $0.002140 | $0.002157 | $0.001662 | $0.001693 | $20,485.48 | $524,968 |
| 2019-06-21 | $0.001703 | $0.001800 | $0.001601 | $0.001733 | $26,501.91 | $537,081 |
| 2019-06-22 | $0.001733 | $0.001750 | $0.001206 | $0.001712 | $33,473.59 | $530,574 |
| 2019-06-23 | $0.001706 | $0.001776 | $0.001458 | $0.001589 | $26,920.51 | $492,564 |
| 2019-06-24 | $0.001589 | $0.001589 | $0.001240 | $0.001406 | $22,882.42 | $435,995 |
| 2019-06-25 | $0.001429 | $0.001430 | $0.001278 | $0.001393 | $24,814.51 | $431,802 |
| 2019-06-26 | $0.001393 | $0.001746 | $0.001380 | $0.001676 | $23,195.55 | $519,492 |
| 2019-06-27 | $0.001676 | $0.001679 | $0.001303 | $0.001510 | $20,360.03 | $468,140 |
| 2019-06-28 | $0.001537 | $0.001651 | $0.001468 | $0.001641 | $31,730.08 | $508,624 |
| 2019-06-29 | $0.001643 | $0.001712 | $0.001526 | $0.001671 | $22,569.19 | $517,922 |
| 2019-06-30 | $0.001666 | $0.001838 | $0.001556 | $0.001723 | $12,469.68 | $533,995 |