Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.31 | $1.33 | $0.9275 | $1.21 | $27,614.00 | $3,134,307 |
| 2017-11-02 | $1.21 | $1.28 | $0.8257 | $1.10 | $38,555.50 | $2,898,936 |
| 2017-11-03 | $1.11 | $1.20 | $1.02 | $1.03 | $27,021.60 | $2,826,881 |
| 2017-11-04 | $1.03 | $1.11 | $1.01 | $1.04 | $16,899.80 | $2,870,927 |
| 2017-11-05 | $1.04 | $1.05 | $0.9548 | $0.9716 | $16,278.20 | $2,699,670 |
| 2017-11-06 | $0.9737 | $1.01 | $0.9161 | $0.9374 | $14,921.60 | $2,620,544 |
| 2017-11-07 | $0.9360 | $0.9861 | $0.9255 | $0.9412 | $20,183.70 | $2,740,072 |
| 2017-11-08 | $0.9383 | $1.01 | $0.9177 | $0.9535 | $19,626.90 | $2,797,935 |
| 2017-11-09 | $0.9523 | $0.9523 | $0.7508 | $0.8013 | $19,793.30 | $2,377,665 |
| 2017-11-10 | $0.8035 | $0.8849 | $0.7783 | $0.8225 | $25,212.50 | $2,498,774 |
| 2017-11-11 | $0.8198 | $0.9450 | $0.7429 | $0.9296 | $17,045.60 | $2,834,246 |
| 2017-11-12 | $0.9295 | $0.9316 | $0.6869 | $0.8698 | $25,781.60 | $2,663,568 |
| 2017-11-13 | $0.8712 | $0.8975 | $0.7259 | $0.8707 | $22,805.70 | $2,865,105 |
| 2017-11-14 | $0.8712 | $0.8848 | $0.7964 | $0.8629 | $21,801.10 | $2,908,495 |
| 2017-11-15 | $0.8635 | $0.8865 | $0.8214 | $0.8820 | $15,096.90 | $3,074,877 |
| 2017-11-16 | $0.8854 | $0.9478 | $0.8203 | $0.9416 | $18,319.70 | $3,295,926 |
| 2017-11-17 | $0.9403 | $0.9558 | $0.8087 | $0.8144 | $7,760.26 | $2,876,554 |
| 2017-11-18 | $0.8114 | $0.9112 | $0.7922 | $0.8916 | $12,247.70 | $3,167,677 |
| 2017-11-19 | $0.9017 | $0.9502 | $0.8651 | $0.9243 | $20,032.20 | $3,318,689 |
| 2017-11-20 | $0.9241 | $0.9280 | $0.8379 | $0.9151 | $12,593.60 | $3,345,064 |
| 2017-11-21 | $0.9151 | $0.9151 | $0.7154 | $0.8975 | $13,901.70 | $3,306,598 |
| 2017-11-22 | $0.8995 | $0.9018 | $0.7101 | $0.8286 | $11,173.80 | $3,076,329 |
| 2017-11-23 | $0.8285 | $0.8939 | $0.7145 | $0.8011 | $17,933.20 | $3,001,943 |
| 2017-11-24 | $0.7999 | $0.8235 | $0.7085 | $0.7121 | $15,398.50 | $2,735,358 |
| 2017-11-25 | $0.7107 | $0.8159 | $0.7105 | $0.7300 | $6,412.24 | $2,820,277 |
| 2017-11-26 | $0.7300 | $0.8257 | $0.1437 | $0.7486 | $8,678.17 | $2,942,382 |
| 2017-11-27 | $0.7487 | $0.7841 | $0.5034 | $0.6338 | $8,068.30 | $2,502,409 |
| 2017-11-28 | $0.6355 | $0.7370 | $0.5181 | $0.7370 | $18,207.30 | $2,929,136 |
| 2017-11-29 | $0.7368 | $0.7435 | $0.4464 | $0.5726 | $14,368.30 | $2,344,241 |
| 2017-11-30 | $0.5813 | $0.6325 | $0.4662 | $0.5620 | $16,534.50 | $2,317,149 |