TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001296 | $0.0001335 | $0.0001266 | $0.0001276 | $235.08 | $39,570.62 |
| 2019-10-02 | $0.0001276 | $0.0001302 | $0.0001262 | $0.0001300 | $239.36 | $40,290.33 |
| 2019-10-03 | $0.0001301 | $0.0001301 | $0.00008637 | $0.00008771 | $37.41 | $27,188.75 |
| 2019-10-04 | $0.00008765 | $0.00008933 | $0.00008679 | $0.00008852 | $54.66 | $27,441.10 |
| 2019-10-05 | $0.00008852 | $0.0001049 | $0.00008806 | $0.0001040 | $2.44 | $32,252.58 |
| 2019-10-06 | $0.0001040 | $0.0001118 | $0.0001010 | $0.0001118 | $1.85 | $34,652.15 |
| 2019-10-07 | $0.0001117 | $0.0001189 | $0.0001116 | $0.0001123 | $2.89 | $34,804.94 |
| 2019-10-08 | $0.0001123 | $0.0001184 | $0.00009859 | $0.0001183 | $85.41 | $36,665.46 |
| 2019-10-09 | $0.0001183 | $0.0001262 | $0.0001174 | $0.0001256 | $90.71 | $38,941.07 |
| 2019-10-10 | $0.0001256 | $0.0001260 | $0.0001055 | $0.0001073 | $3.78 | $33,275.07 |
| 2019-10-11 | $0.0001073 | $0.0001094 | $0.0001018 | $0.0001023 | $3.60 | $31,700.44 |
| 2019-10-12 | $0.0001022 | $0.0001658 | $0.0001022 | $0.0001319 | $6.14 | $40,898.52 |
| 2019-10-13 | $0.0001319 | $0.0001336 | $0.00007607 | $0.00007647 | $19.01 | $23,705.26 |
| 2019-10-14 | $0.00007647 | $0.0001175 | $0.00007628 | $0.0001105 | $80.93 | $34,248.29 |
| 2019-10-15 | $0.0001105 | $0.0001110 | $0.0001058 | $0.0001069 | $88.34 | $33,147.10 |
| 2019-10-16 | $0.0001069 | $0.0001071 | $0.0001011 | $0.0001021 | $20.25 | $31,658.58 |
| 2019-10-17 | $0.0001020 | $0.0001189 | $0.00008599 | $0.0001184 | $82.00 | $36,689.64 |
| 2019-10-18 | $0.0001184 | $0.0001184 | $0.00008257 | $0.00008335 | $2.58 | $25,838.00 |
| 2019-10-19 | $0.00008336 | $0.00008340 | $0.00007923 | $0.00007953 | $10.33 | $24,653.59 |
| 2019-10-20 | $0.00007960 | $0.00008685 | $0.00007203 | $0.00008625 | $52.40 | $26,739.01 |
| 2019-10-21 | $0.00008625 | $0.00008735 | $0.00007276 | $0.00007346 | $40.91 | $22,773.62 |
| 2019-10-22 | $0.00007346 | $0.00007378 | $0.00007236 | $0.00007236 | $11.55 | $22,431.58 |
| 2019-10-23 | $0.00007236 | $0.00007242 | $0.00006610 | $0.00006820 | $10.89 | $21,142.24 |
| 2019-10-24 | $0.00006820 | $0.00006895 | $0.00006755 | $0.00006811 | $19.51 | $21,115.33 |
| 2019-10-25 | $0.00006811 | $0.00007686 | $0.00006533 | $0.00007627 | $142.80 | $23,642.99 |
| 2019-10-26 | $0.00007623 | $0.00008228 | $0.00007382 | $0.00007554 | $141.44 | $23,417.05 |
| 2019-10-27 | $0.00007557 | $0.00008257 | $0.00007464 | $0.00007767 | $62.44 | $24,077.03 |
| 2019-10-28 | $0.00007762 | $0.00007916 | $0.00007214 | $0.00007310 | $2.43 | $22,661.57 |
| 2019-10-29 | $0.00007304 | $0.00007475 | $0.00007016 | $0.00007045 | $1.02 | $21,839.85 |
| 2019-10-30 | $0.00007043 | $0.00007072 | $0.00001101 | $0.00004620 | $89.02 | $14,321.90 |
| 2019-10-31 | $0.00004617 | $0.00004719 | $0.00004502 | $0.00004601 | $88.65 | $14,263.03 |