Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1447 | $0.1494 | $0.1353 | $0.1417 | $4,552.57 | $3,124,048 |
| 2018-04-02 | $0.1423 | $0.1552 | $0.1364 | $0.1461 | $8,767.99 | $3,236,344 |
| 2018-04-03 | $0.1462 | $0.1630 | $0.1443 | $0.1582 | $18,352.80 | $3,595,991 |
| 2018-04-04 | $0.1583 | $0.1585 | $0.1406 | $0.1419 | $19,792.70 | $3,237,942 |
| 2018-04-05 | $0.1418 | $0.1632 | $0.1377 | $0.1486 | $23,697.80 | $3,418,326 |
| 2018-04-06 | $0.1480 | $0.1592 | $0.1414 | $0.1433 | $14,763.50 | $3,318,317 |
| 2018-04-07 | $0.1433 | $0.1559 | $0.1425 | $0.1492 | $10,302.00 | $3,467,716 |
| 2018-04-08 | $0.1492 | $0.1561 | $0.1490 | $0.1541 | $8,913.14 | $3,588,107 |
| 2018-04-09 | $0.1545 | $0.1641 | $0.1467 | $0.1499 | $16,129.20 | $3,508,306 |
| 2018-04-10 | $0.1504 | $0.1785 | $0.1486 | $0.1705 | $26,378.80 | $4,019,720 |
| 2018-04-11 | $0.1709 | $0.1762 | $0.1576 | $0.1679 | $24,790.70 | $3,977,850 |
| 2018-04-12 | $0.1703 | $0.2338 | $0.1673 | $0.2280 | $49,968.90 | $5,414,269 |
| 2018-04-13 | $0.2284 | $0.2507 | $0.2083 | $0.2103 | $10,323.30 | $4,996,976 |
| 2018-04-14 | $0.2106 | $0.2248 | $0.2032 | $0.2101 | $6,781.72 | $4,993,911 |
| 2018-04-15 | $0.2103 | $0.2247 | $0.2038 | $0.2116 | $13,951.90 | $5,031,972 |
| 2018-04-16 | $0.2118 | $0.2208 | $0.1870 | $0.2141 | $19,228.50 | $5,100,573 |
| 2018-04-17 | $0.2141 | $0.2905 | $0.1874 | $0.2641 | $48,604.40 | $6,299,720 |
| 2018-04-18 | $0.2642 | $0.4921 | $0.2624 | $0.3564 | $79,560.70 | $8,514,832 |
| 2018-04-19 | $0.3566 | $0.4170 | $0.2782 | $0.3168 | $32,860.70 | $7,785,075 |
| 2018-04-20 | $0.3166 | $0.3618 | $0.3166 | $0.3435 | $20,420.30 | $8,463,286 |
| 2018-04-21 | $0.3434 | $0.3771 | $0.3188 | $0.3313 | $27,960.50 | $8,164,162 |
| 2018-04-22 | $0.3313 | $0.3521 | $0.3188 | $0.3339 | $15,228.50 | $8,227,308 |
| 2018-04-23 | $0.3329 | $0.3397 | $0.2779 | $0.2814 | $30,659.60 | $6,955,519 |
| 2018-04-24 | $0.2814 | $0.2976 | $0.2535 | $0.2593 | $18,598.50 | $6,409,455 |
| 2018-04-25 | $0.2589 | $0.2589 | $0.1968 | $0.2090 | $19,275.20 | $5,184,177 |
| 2018-04-26 | $0.2110 | $0.2309 | $0.1789 | $0.2202 | $25,168.20 | $5,696,112 |
| 2018-04-27 | $0.2206 | $0.2317 | $0.2025 | $0.2149 | $10,147.50 | $5,562,396 |
| 2018-04-28 | $0.2137 | $0.2540 | $0.2106 | $0.2243 | $15,186.90 | $5,807,658 |
| 2018-04-29 | $0.2242 | $0.2305 | $0.2016 | $0.2304 | $10,533.80 | $5,968,270 |
| 2018-04-30 | $0.2304 | $0.2311 | $0.2038 | $0.2184 | $3,812.04 | $5,669,200 |