Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4798 | $0.4994 | $0.3951 | $0.4126 | $19,826.90 | $4,747,416 |
| 2018-02-02 | $0.4114 | $0.4114 | $0.2901 | $0.3793 | $25,271.00 | $4,423,521 |
| 2018-02-03 | $0.3809 | $0.4281 | $0.3578 | $0.4059 | $15,706.50 | $4,771,758 |
| 2018-02-04 | $0.4059 | $0.4300 | $0.3479 | $0.3619 | $16,558.40 | $4,274,711 |
| 2018-02-05 | $0.3584 | $0.5055 | $0.3177 | $0.3307 | $21,156.10 | $3,930,326 |
| 2018-02-06 | $0.3316 | $0.4403 | $0.3044 | $0.4142 | $39,844.30 | $4,941,100 |
| 2018-02-07 | $0.4119 | $0.4197 | $0.3533 | $0.3619 | $22,031.80 | $4,333,051 |
| 2018-02-08 | $0.3608 | $0.4095 | $0.3608 | $0.3748 | $7,092.64 | $4,571,818 |
| 2018-02-09 | $0.3745 | $0.3972 | $0.3521 | $0.3963 | $12,220.70 | $4,847,175 |
| 2018-02-10 | $0.3963 | $0.4139 | $0.3678 | $0.3912 | $6,722.79 | $4,796,497 |
| 2018-02-11 | $0.3907 | $0.3907 | $0.3328 | $0.3466 | $13,438.50 | $4,331,592 |
| 2018-02-12 | $0.3482 | $0.3916 | $0.3482 | $0.3640 | $9,872.87 | $4,567,206 |
| 2018-02-13 | $0.3646 | $0.3773 | $0.3414 | $0.3556 | $15,587.80 | $4,479,921 |
| 2018-02-14 | $0.3553 | $0.4018 | $0.3503 | $0.3940 | $18,949.50 | $6,083,097 |
| 2018-02-15 | $0.3942 | $0.4286 | $0.3857 | $0.4117 | $24,495.30 | $6,397,742 |
| 2018-02-16 | $0.4108 | $0.4971 | $0.3993 | $0.4138 | $34,339.30 | $6,598,209 |
| 2018-02-17 | $0.4154 | $0.5196 | $0.4005 | $0.4262 | $24,315.60 | $6,794,571 |
| 2018-02-18 | $0.4267 | $0.4387 | $0.3677 | $0.4081 | $14,098.40 | $6,753,540 |
| 2018-02-19 | $0.4065 | $0.4248 | $0.3816 | $0.4142 | $16,761.50 | $7,132,570 |
| 2018-02-20 | $0.4143 | $0.4239 | $0.3768 | $0.3821 | $16,311.70 | $6,663,986 |
| 2018-02-21 | $0.3816 | $0.3864 | $0.3413 | $0.3522 | $7,097.08 | $6,266,352 |
| 2018-02-22 | $0.3517 | $0.3642 | $0.2448 | $0.3133 | $12,766.30 | $5,573,402 |
| 2018-02-23 | $0.3129 | $0.3752 | $0.2825 | $0.3459 | $21,738.30 | $6,208,150 |
| 2018-02-24 | $0.3456 | $0.3712 | $0.3121 | $0.3203 | $12,989.70 | $5,779,712 |
| 2018-02-25 | $0.3197 | $0.3395 | $0.3122 | $0.3223 | $10,540.80 | $5,904,128 |
| 2018-02-26 | $0.3226 | $0.3385 | $0.2997 | $0.3105 | $16,475.90 | $5,708,319 |
| 2018-02-27 | $0.3113 | $0.3341 | $0.2875 | $0.2914 | $19,426.20 | $5,398,877 |
| 2018-02-28 | $0.2914 | $0.3235 | $0.2858 | $0.2875 | $9,986.00 | $5,388,182 |