TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001723 | $0.001783 | $0.001510 | $0.001704 | $28,689.49 | $528,142 |
| 2019-07-02 | $0.001705 | $0.001716 | $0.001467 | $0.001511 | $15,715.58 | $468,408 |
| 2019-07-03 | $0.001517 | $0.001671 | $0.001488 | $0.001656 | $18,191.09 | $513,319 |
| 2019-07-04 | $0.001666 | $0.001666 | $0.001495 | $0.001524 | $14,028.44 | $472,518 |
| 2019-07-05 | $0.001511 | $0.001646 | $0.001479 | $0.001595 | $13,039.40 | $494,601 |
| 2019-07-06 | $0.001588 | $0.001764 | $0.001563 | $0.001718 | $24,727.35 | $532,481 |
| 2019-07-07 | $0.001714 | $0.001975 | $0.001707 | $0.001967 | $16,801.05 | $609,752 |
| 2019-07-08 | $0.001967 | $0.002285 | $0.001298 | $0.001306 | $31,908.71 | $404,945 |
| 2019-07-09 | $0.001307 | $0.001350 | $0.0008903 | $0.001285 | $22,540.43 | $398,260 |
| 2019-07-10 | $0.001282 | $0.001328 | $0.001158 | $0.001229 | $10,595.14 | $380,953 |
| 2019-07-11 | $0.001229 | $0.001229 | $0.0004728 | $0.0005132 | $11,051.01 | $159,093 |
| 2019-07-12 | $0.0005115 | $0.0005388 | $0.0003237 | $0.0004035 | $10,580.54 | $125,078 |
| 2019-07-13 | $0.0004026 | $0.0004593 | $0.0002451 | $0.0003054 | $9,166.80 | $94,662.02 |
| 2019-07-14 | $0.0003060 | $0.0003264 | $0.0002059 | $0.0002131 | $5,132.27 | $66,049.12 |
| 2019-07-15 | $0.0002111 | $0.0003596 | $0.0002015 | $0.0003154 | $2,116.77 | $97,771.08 |
| 2019-07-16 | $0.0003150 | $0.0003199 | $0.0002303 | $0.0002434 | $1,467.61 | $75,455.97 |
| 2019-07-17 | $0.0002403 | $0.0002876 | $0.0002346 | $0.0002668 | $724.02 | $82,720.62 |
| 2019-07-18 | $0.0002667 | $0.0003028 | $0.0002606 | $0.0002847 | $698.06 | $88,255.97 |
| 2019-07-19 | $0.0002847 | $0.0003118 | $0.0002484 | $0.0002490 | $591.32 | $77,183.98 |
| 2019-07-20 | $0.0002491 | $0.0004132 | $0.0002274 | $0.0003425 | $1,479.18 | $106,178 |
| 2019-07-21 | $0.0003425 | $0.0005361 | $0.0003323 | $0.0003688 | $2,297.66 | $114,332 |
| 2019-07-22 | $0.0003688 | $0.0004322 | $0.0003533 | $0.0003573 | $1,084.52 | $110,755 |
| 2019-07-23 | $0.0003573 | $0.0004026 | $0.0003327 | $0.0003691 | $327.45 | $114,421 |
| 2019-07-24 | $0.0003691 | $0.0003967 | $0.0003555 | $0.0003784 | $504.22 | $117,300 |
| 2019-07-25 | $0.0003782 | $0.0004042 | $0.0003541 | $0.0003674 | $515.29 | $113,905 |
| 2019-07-26 | $0.0003674 | $0.0003943 | $0.0003421 | $0.0003848 | $725.99 | $119,291 |
| 2019-07-27 | $0.0003848 | $0.0003945 | $0.0002283 | $0.0002889 | $1,689.90 | $89,555.85 |
| 2019-07-28 | $0.0002850 | $0.0003114 | $0.0002831 | $0.0003104 | $1,323.99 | $96,216.33 |
| 2019-07-29 | $0.0003105 | $0.0003554 | $0.0002724 | $0.0003217 | $548.26 | $99,716.27 |
| 2019-07-30 | $0.0003217 | $0.0003226 | $0.0002821 | $0.0003091 | $618.00 | $95,814.93 |
| 2019-07-31 | $0.0003091 | $0.0003306 | $0.0003049 | $0.0003145 | $297.91 | $97,485.29 |