Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5473 | $0.6282 | $0.4739 | $0.5734 | $16,295.40 | $2,377,527 |
| 2017-12-02 | $0.5720 | $0.5912 | $0.5125 | $0.5460 | $9,245.04 | $2,274,255 |
| 2017-12-03 | $0.5465 | $0.5636 | $0.3847 | $0.5019 | $10,669.10 | $2,222,073 |
| 2017-12-04 | $0.5035 | $0.5301 | $0.3723 | $0.4668 | $7,560.31 | $2,079,692 |
| 2017-12-05 | $0.4676 | $0.4692 | $0.3785 | $0.3811 | $6,889.56 | $1,701,649 |
| 2017-12-06 | $0.3803 | $1.36 | $0.3558 | $1.23 | $28,795.20 | $5,503,078 |
| 2017-12-07 | $1.23 | $1.28 | $0.6330 | $0.7548 | $23,639.40 | $3,369,968 |
| 2017-12-08 | $0.7549 | $0.7688 | $0.5416 | $0.5449 | $7,725.67 | $2,433,109 |
| 2017-12-09 | $0.5441 | $0.6510 | $0.4787 | $0.6048 | $10,601.80 | $2,700,219 |
| 2017-12-10 | $0.6068 | $0.6068 | $0.3953 | $0.4487 | $9,341.12 | $2,008,522 |
| 2017-12-11 | $0.4462 | $0.5328 | $0.4447 | $0.5086 | $6,420.33 | $2,276,901 |
| 2017-12-12 | $0.5108 | $0.5644 | $0.4501 | $0.5634 | $9,950.63 | $2,527,896 |
| 2017-12-13 | $0.5638 | $0.5717 | $0.4071 | $0.4100 | $5,778.75 | $1,844,447 |
| 2017-12-14 | $0.4087 | $0.4837 | $0.3803 | $0.4176 | $15,761.50 | $1,887,943 |
| 2017-12-15 | $0.4182 | $0.5693 | $0.3621 | $0.5060 | $23,363.70 | $2,357,585 |
| 2017-12-16 | $0.5061 | $0.5376 | $0.4473 | $0.4640 | $10,529.70 | $2,175,654 |
| 2017-12-17 | $0.4656 | $0.4842 | $0.4295 | $0.4297 | $14,317.90 | $2,062,055 |
| 2017-12-18 | $0.4309 | $0.4686 | $0.4018 | $0.4548 | $29,616.90 | $2,192,005 |
| 2017-12-19 | $0.4545 | $0.6862 | $0.4101 | $0.5296 | $97,022.40 | $2,577,337 |
| 2017-12-20 | $0.5291 | $0.5449 | $0.4090 | $0.4352 | $17,908.70 | $2,277,293 |
| 2017-12-21 | $0.4361 | $0.4898 | $0.3949 | $0.4822 | $15,367.20 | $2,530,430 |
| 2017-12-22 | $0.4844 | $0.4917 | $0.3207 | $0.3812 | $18,108.70 | $2,004,972 |
| 2017-12-23 | $0.3851 | $0.4334 | $0.3150 | $0.3919 | $12,820.30 | $2,068,142 |
| 2017-12-24 | $0.3927 | $0.3952 | $0.2736 | $0.3297 | $5,745.14 | $1,740,241 |
| 2017-12-25 | $0.3322 | $0.3735 | $0.3116 | $0.3527 | $10,127.70 | $1,861,472 |
| 2017-12-26 | $0.3525 | $0.3778 | $0.3419 | $0.3731 | $16,384.90 | $1,969,214 |
| 2017-12-27 | $0.3735 | $0.3864 | $0.3347 | $0.3569 | $2,519.87 | $1,883,369 |
| 2017-12-28 | $0.3562 | $0.3569 | $0.3032 | $0.3169 | $3,374.09 | $1,688,639 |
| 2017-12-29 | $0.3194 | $0.3528 | $0.3185 | $0.3315 | $3,914.40 | $1,779,123 |
| 2017-12-30 | $0.3309 | $0.3309 | $0.2684 | $0.2816 | $7,527.52 | $1,516,212 |
| 2017-12-31 | $0.2787 | $0.3041 | $0.2586 | $0.2828 | $5,861.56 | $1,525,241 |