Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2877 | $0.2957 | $0.2747 | $0.2809 | $13,332.20 | $5,278,995 |
| 2018-03-02 | $0.2813 | $0.3213 | $0.2765 | $0.2955 | $22,028.80 | $4,791,466 |
| 2018-03-03 | $0.2952 | $0.3329 | $0.2952 | $0.3034 | $22,669.70 | $4,919,513 |
| 2018-03-04 | $0.3031 | $0.3103 | $0.2728 | $0.2962 | $15,033.80 | $4,863,256 |
| 2018-03-05 | $0.2962 | $0.3252 | $0.2810 | $0.3025 | $22,039.90 | $4,965,379 |
| 2018-03-06 | $0.3020 | $0.3136 | $0.2758 | $0.2778 | $26,770.70 | $4,808,321 |
| 2018-03-07 | $0.2778 | $0.2976 | $0.2547 | $0.2656 | $20,761.30 | $4,596,797 |
| 2018-03-08 | $0.2652 | $0.2779 | $0.2264 | $0.2394 | $18,380.00 | $4,082,582 |
| 2018-03-09 | $0.2385 | $0.2394 | $0.1888 | $0.2062 | $11,444.80 | $3,549,751 |
| 2018-03-10 | $0.2062 | $0.2674 | $0.2009 | $0.2332 | $18,097.80 | $4,017,842 |
| 2018-03-11 | $0.2324 | $0.2660 | $0.2261 | $0.2543 | $7,972.16 | $4,382,516 |
| 2018-03-12 | $0.2540 | $0.2947 | $0.2092 | $0.2705 | $9,915.15 | $4,695,824 |
| 2018-03-13 | $0.2699 | $0.2725 | $0.2330 | $0.2379 | $14,875.00 | $4,151,925 |
| 2018-03-14 | $0.2380 | $0.2506 | $0.2055 | $0.2165 | $13,997.90 | $3,796,274 |
| 2018-03-15 | $0.2165 | $0.2212 | $0.1978 | $0.2139 | $12,342.60 | $3,770,058 |
| 2018-03-16 | $0.2137 | $0.2155 | $0.2048 | $0.2063 | $7,618.03 | $3,709,036 |
| 2018-03-17 | $0.2065 | $0.2113 | $0.1904 | $0.1904 | $16,696.00 | $3,431,756 |
| 2018-03-18 | $0.1901 | $0.1935 | $0.1673 | $0.1882 | $7,979.23 | $3,396,079 |
| 2018-03-19 | $0.1874 | $0.2294 | $0.1755 | $0.1957 | $38,730.50 | $3,545,707 |
| 2018-03-20 | $0.1975 | $0.2110 | $0.1841 | $0.1994 | $11,120.60 | $3,629,586 |
| 2018-03-21 | $0.2003 | $0.2351 | $0.1962 | $0.2013 | $22,676.50 | $3,679,435 |
| 2018-03-22 | $0.2016 | $0.2261 | $0.1857 | $0.1911 | $8,968.25 | $3,505,329 |
| 2018-03-23 | $0.1910 | $0.1913 | $0.1759 | $0.1862 | $23,774.00 | $3,445,855 |
| 2018-03-24 | $0.1881 | $0.2288 | $0.1874 | $0.2061 | $35,190.30 | $3,827,137 |
| 2018-03-25 | $0.2035 | $0.2198 | $0.1918 | $0.2109 | $19,813.40 | $4,115,338 |
| 2018-03-26 | $0.2130 | $0.2206 | $0.1856 | $0.1924 | $26,501.20 | $3,771,109 |
| 2018-03-27 | $0.1922 | $0.1980 | $0.1724 | $0.1822 | $28,433.30 | $3,576,819 |
| 2018-03-28 | $0.1822 | $0.1894 | $0.1743 | $0.1782 | $12,320.80 | $3,849,922 |
| 2018-03-29 | $0.1785 | $0.1814 | $0.1630 | $0.1649 | $7,629.73 | $3,587,488 |
| 2018-03-30 | $0.1648 | $0.1738 | $0.1509 | $0.1568 | $5,850.55 | $3,424,855 |
| 2018-03-31 | $0.1566 | $0.1671 | $0.1443 | $0.1447 | $13,807.20 | $3,175,691 |