Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2836 | $0.3028 | $0.2641 | $0.3007 | $2,766.89 | $1,626,523 |
| 2018-01-02 | $0.3007 | $0.3560 | $0.2807 | $0.3463 | $16,533.10 | $1,877,592 |
| 2018-01-03 | $0.3464 | $0.3607 | $0.3068 | $0.3545 | $8,144.62 | $1,931,001 |
| 2018-01-04 | $0.3552 | $0.3696 | $0.3134 | $0.3696 | $13,841.80 | $2,139,188 |
| 2018-01-05 | $0.3692 | $0.3810 | $0.3202 | $0.3673 | $8,039.79 | $2,205,906 |
| 2018-01-06 | $0.3680 | $0.4238 | $0.3540 | $0.4227 | $13,779.40 | $2,575,846 |
| 2018-01-07 | $0.4224 | $0.6585 | $0.4129 | $0.6578 | $26,380.30 | $4,036,048 |
| 2018-01-08 | $0.6596 | $0.6979 | $0.4786 | $0.5289 | $22,518.40 | $3,301,842 |
| 2018-01-09 | $0.5277 | $0.6415 | $0.4427 | $0.4643 | $23,190.90 | $2,913,779 |
| 2018-01-10 | $0.4648 | $0.4988 | $0.4337 | $0.4703 | $13,997.70 | $2,987,307 |
| 2018-01-11 | $0.4696 | $0.5011 | $0.4030 | $0.4448 | $25,360.40 | $2,838,295 |
| 2018-01-12 | $0.4491 | $0.5110 | $0.4398 | $0.4690 | $21,792.10 | $2,997,537 |
| 2018-01-13 | $0.4687 | $0.5553 | $0.4687 | $0.5354 | $24,740.70 | $3,433,380 |
| 2018-01-14 | $0.5354 | $0.5354 | $0.4577 | $0.4833 | $10,144.60 | $3,065,423 |
| 2018-01-15 | $0.4820 | $0.4884 | $0.4281 | $0.4281 | $6,573.94 | $2,963,994 |
| 2018-01-16 | $0.4287 | $0.4288 | $0.2733 | $0.3295 | $5,121.81 | $2,282,727 |
| 2018-01-17 | $0.3279 | $0.3739 | $0.2572 | $0.3675 | $8,635.77 | $2,555,764 |
| 2018-01-18 | $0.3696 | $0.3805 | $0.3118 | $0.3245 | $11,602.40 | $2,326,877 |
| 2018-01-19 | $0.3312 | $0.3966 | $0.3142 | $0.3606 | $13,737.10 | $2,593,363 |
| 2018-01-20 | $0.3638 | $0.4004 | $0.3487 | $0.3552 | $10,069.70 | $2,558,656 |
| 2018-01-21 | $0.3559 | $0.3938 | $0.3286 | $0.3513 | $15,209.70 | $2,540,532 |
| 2018-01-22 | $0.3537 | $0.3795 | $0.3186 | $0.3288 | $6,591.26 | $2,316,228 |
| 2018-01-23 | $0.3281 | $0.3631 | $0.2368 | $0.3156 | $13,928.30 | $2,234,934 |
| 2018-01-24 | $0.3155 | $0.3512 | $0.2401 | $0.3407 | $10,760.60 | $2,419,280 |
| 2018-01-25 | $0.3445 | $0.3659 | $0.2973 | $0.3366 | $14,294.50 | $2,399,098 |
| 2018-01-26 | $0.3356 | $0.7026 | $0.3225 | $0.4761 | $76,714.00 | $3,450,401 |
| 2018-01-27 | $0.4847 | $0.7977 | $0.4557 | $0.5767 | $64,358.00 | $5,625,899 |
| 2018-01-28 | $0.5805 | $0.7635 | $0.5476 | $0.6628 | $44,356.90 | $6,340,707 |
| 2018-01-29 | $0.6620 | $0.6661 | $0.5012 | $0.5105 | $44,003.00 | $4,891,781 |
| 2018-01-30 | $0.5107 | $0.5745 | $0.4538 | $0.4589 | $14,836.20 | $4,659,987 |
| 2018-01-31 | $0.4600 | $0.5034 | $0.4398 | $0.4778 | $21,058.00 | $5,330,715 |