TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00004599 | $0.0001299 | $0.00004570 | $0.0001104 | $220.12 | $34,232.24 |
| 2019-11-02 | $0.0001104 | $0.0001107 | $0.00007861 | $0.00007909 | $6.99 | $24,517.99 |
| 2019-11-03 | $0.00007909 | $0.00007929 | $0.00006295 | $0.00006384 | $52.97 | $19,790.89 |
| 2019-11-04 | $0.00006385 | $0.00006395 | $0.00006368 | $0.00006391 | $0 | $19,811.48 |
| 2019-11-05 | $0.00006391 | $0.00007074 | $0.00006391 | $0.00007004 | $8.56 | $21,712.95 |
| 2019-11-06 | $0.00007002 | $0.00007167 | $0.00006705 | $0.00006709 | $34.21 | $20,796.79 |
| 2019-11-07 | $0.00006702 | $0.00006714 | $0.00006530 | $0.00006579 | $35.63 | $20,395.59 |
| 2019-11-08 | $0.00006581 | $0.00006608 | $0.00006389 | $0.00006447 | $34.92 | $19,987.22 |
| 2019-11-09 | $0.00006450 | $0.00006503 | $0.00005924 | $0.00005940 | $13.14 | $18,414.56 |
| 2019-11-10 | $0.00005941 | $0.00006109 | $0.00005917 | $0.00006066 | $12.94 | $18,804.47 |
| 2019-11-11 | $0.00006063 | $0.00006093 | $0.00005922 | $0.00005934 | $12.66 | $18,396.14 |
| 2019-11-12 | $0.00005935 | $0.00006014 | $0.00005892 | $0.00005981 | $12.76 | $18,540.17 |
| 2019-11-13 | $0.00005979 | $0.00006627 | $0.00005953 | $0.00006586 | $13.22 | $20,417.57 |
| 2019-11-14 | $0.00006587 | $0.00006603 | $0.00006475 | $0.00006509 | $18.58 | $20,179.21 |
| 2019-11-15 | $0.00006509 | $0.00006518 | $0.00005382 | $0.00005414 | $2.41 | $16,782.20 |
| 2019-11-16 | $0.00005414 | $0.00006445 | $0.00005399 | $0.00006419 | $33.67 | $19,897.89 |
| 2019-11-17 | $0.00006419 | $0.0001092 | $0.00005920 | $0.00005926 | $63.61 | $18,371.17 |
| 2019-11-18 | $0.00005925 | $0.00005982 | $0.00005734 | $0.00005779 | $62.03 | $17,915.23 |
| 2019-11-19 | $0.00005776 | $0.00005842 | $0.00005606 | $0.00005678 | $4.77 | $17,601.10 |
| 2019-11-20 | $0.00005678 | $0.00006065 | $0.00005655 | $0.00005983 | $15.09 | $18,548.79 |
| 2019-11-21 | $0.00005985 | $0.00006003 | $0.00004463 | $0.00004520 | $19.87 | $14,013.24 |
| 2019-11-22 | $0.00004520 | $0.00004938 | $0.00003987 | $0.00004811 | $0.7517 | $14,914.47 |
| 2019-11-23 | $0.00004809 | $0.00004931 | $0.00004597 | $0.00004605 | $1.45 | $14,274.69 |
| 2019-11-24 | $0.00004605 | $0.00005266 | $0.00004515 | $0.00004635 | $110.27 | $14,369.31 |
| 2019-11-25 | $0.00004633 | $0.00006005 | $0.00003796 | $0.00005858 | $68.31 | $18,159.49 |
| 2019-11-26 | $0.00005859 | $0.00005992 | $0.00005808 | $0.00005964 | $69.55 | $18,488.44 |
| 2019-11-27 | $0.00005957 | $0.00006011 | $0.00004749 | $0.00004899 | $31.91 | $15,185.35 |
| 2019-11-28 | $0.00004897 | $0.00005008 | $0.00004831 | $0.00004852 | $31.61 | $15,041.17 |
| 2019-11-29 | $0.00004852 | $0.00005895 | $0.00004844 | $0.00005741 | $63.96 | $17,798.47 |
| 2019-11-30 | $0.00005742 | $0.00005798 | $0.00005535 | $0.00005647 | $85.21 | $17,504.48 |