TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002909 | $0.0002924 | $0.0002671 | $0.0002704 | $182.40 | $83,811.71 |
| 2019-09-02 | $0.0002704 | $0.0002853 | $0.0002691 | $0.0002836 | $191.08 | $87,924.96 |
| 2019-09-03 | $0.0002836 | $0.0003171 | $0.0002811 | $0.0003138 | $87.88 | $97,291.75 |
| 2019-09-04 | $0.0003138 | $0.0003168 | $0.0003082 | $0.0003119 | $87.61 | $96,690.54 |
| 2019-09-05 | $0.0003119 | $0.0003128 | $0.0003072 | $0.0003099 | $90.83 | $96,059.17 |
| 2019-09-06 | $0.0003099 | $0.0006117 | $0.0003093 | $0.0003320 | $960.04 | $102,932 |
| 2019-09-07 | $0.0003321 | $0.0003562 | $0.0002889 | $0.0003065 | $719.65 | $95,005.07 |
| 2019-09-08 | $0.0003064 | $0.0003580 | $0.0003050 | $0.0003550 | $289.98 | $110,042 |
| 2019-09-09 | $0.0003550 | $0.0003553 | $0.0002164 | $0.0002176 | $535.65 | $67,440.80 |
| 2019-09-10 | $0.0002175 | $0.0003089 | $0.0002174 | $0.0003024 | $1,187.14 | $93,732.78 |
| 2019-09-11 | $0.0003024 | $0.0003058 | $0.0002983 | $0.0003053 | $1,123.08 | $94,627.48 |
| 2019-09-12 | $0.0003053 | $0.0003127 | $0.0003023 | $0.0003119 | $1,152.51 | $96,686.35 |
| 2019-09-13 | $0.0003119 | $0.0003128 | $0.0003064 | $0.0003107 | $1,143.13 | $96,316.90 |
| 2019-09-14 | $0.0003107 | $0.0003292 | $0.0003088 | $0.0003286 | $199.81 | $101,856 |
| 2019-09-15 | $0.0003285 | $0.0003324 | $0.0003257 | $0.0003313 | $201.47 | $102,704 |
| 2019-09-16 | $0.0003314 | $0.0003389 | $0.0002737 | $0.0002839 | $72.41 | $88,010.24 |
| 2019-09-17 | $0.0002840 | $0.0002851 | $0.0002243 | $0.0002271 | $197.42 | $70,389.91 |
| 2019-09-18 | $0.0002265 | $0.0003141 | $0.0002265 | $0.0002592 | $41.24 | $80,347.42 |
| 2019-09-19 | $0.0002591 | $0.0008501 | $0.0002511 | $0.0004317 | $178.17 | $133,829 |
| 2019-09-20 | $0.0003013 | $0.0003031 | $0.0002268 | $0.0002628 | $13.20 | $81,458.61 |
| 2019-09-21 | $0.0003053 | $0.0003075 | $0.0002997 | $0.0003004 | $61.41 | $93,122.62 |
| 2019-09-22 | $0.0003003 | $0.0003009 | $0.0002899 | $0.0002925 | $129.18 | $90,661.41 |
| 2019-09-23 | $0.0002925 | $0.0002926 | $0.0001781 | $0.0001781 | $249.49 | $55,223.93 |
| 2019-09-24 | $0.0001781 | $0.0002406 | $0.0001174 | $0.0001198 | $135.17 | $37,136.43 |
| 2019-09-25 | $0.0001198 | $0.0001245 | $0.0001175 | $0.0001217 | $166.06 | $37,734.67 |
| 2019-09-26 | $0.0001217 | $0.0001223 | $0.0001119 | $0.0001184 | $158.91 | $36,704.03 |
| 2019-09-27 | $0.0001184 | $0.0001247 | $0.0001159 | $0.0001240 | $166.38 | $38,430.07 |
| 2019-09-28 | $0.0001240 | $0.0001260 | $0.0001076 | $0.0001100 | $67.46 | $34,105.71 |
| 2019-09-29 | $0.0001100 | $0.0001104 | $0.0001052 | $0.0001075 | $29.59 | $33,310.13 |
| 2019-09-30 | $0.0001074 | $0.0001313 | $0.00002604 | $0.0001296 | $240.25 | $40,185.55 |