Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2190 | $0.2190 | $0.1842 | $0.2180 | $2,987.77 | $5,661,694 |
| 2018-05-02 | $0.2174 | $0.4259 | $0.2069 | $0.3482 | $19,296.90 | $9,042,165 |
| 2018-05-03 | $0.3485 | $0.3524 | $0.2630 | $0.2879 | $22,533.00 | $7,479,486 |
| 2018-05-04 | $0.2869 | $0.3160 | $0.2196 | $0.3160 | $9,288.28 | $8,216,629 |
| 2018-05-05 | $0.3164 | $0.3211 | $0.2198 | $0.2283 | $9,615.90 | $5,937,968 |
| 2018-05-06 | $0.2283 | $0.2305 | $0.2051 | $0.2052 | $1,854.08 | $5,339,190 |
| 2018-05-07 | $0.2053 | $0.2639 | $0.2038 | $0.2361 | $8,739.79 | $6,149,318 |
| 2018-05-08 | $0.2370 | $0.2396 | $0.1816 | $0.2075 | $9,703.49 | $5,420,233 |
| 2018-05-09 | $0.2064 | $0.2064 | $0.1709 | $0.1846 | $6,596.69 | $4,828,745 |
| 2018-05-10 | $0.1848 | $0.1976 | $0.1649 | $0.1685 | $4,895.46 | $4,440,016 |
| 2018-05-11 | $0.1686 | $0.1707 | $0.1553 | $0.1689 | $3,361.29 | $4,451,533 |
| 2018-05-12 | $0.1685 | $0.2324 | $0.1524 | $0.2296 | $15,097.40 | $6,051,918 |
| 2018-05-13 | $0.2293 | $0.2311 | $0.1725 | $0.1907 | $5,399.20 | $5,026,565 |
| 2018-05-14 | $0.1907 | $0.1977 | $0.1732 | $0.1953 | $5,318.98 | $5,147,190 |
| 2018-05-15 | $0.1951 | $0.2011 | $0.1731 | $0.1796 | $6,173.85 | $4,732,895 |
| 2018-05-16 | $0.1796 | $0.1799 | $0.1603 | $0.1642 | $6,394.20 | $4,327,943 |
| 2018-05-17 | $0.1644 | $0.1672 | $0.1402 | $0.1493 | $8,941.02 | $3,942,288 |
| 2018-05-18 | $0.1492 | $0.1649 | $0.1409 | $0.1496 | $30,489.70 | $3,951,268 |
| 2018-05-19 | $0.1496 | $0.1602 | $0.1312 | $0.1324 | $11,193.80 | $3,508,230 |
| 2018-05-20 | $0.1325 | $0.1405 | $0.1314 | $0.1326 | $4,853.85 | $3,511,939 |
| 2018-05-21 | $0.1328 | $0.1790 | $0.1208 | $0.1753 | $10,446.30 | $4,642,560 |
| 2018-05-22 | $0.1752 | $0.2197 | $0.1076 | $0.1570 | $9,350.91 | $4,166,083 |
| 2018-05-23 | $0.1574 | $0.1581 | $0.1241 | $0.1299 | $10,343.80 | $3,459,721 |
| 2018-05-24 | $0.1302 | $0.1370 | $0.09029 | $0.1369 | $10,283.80 | $3,656,275 |
| 2018-05-25 | $0.1370 | $0.1371 | $0.1149 | $0.1211 | $6,205.80 | $3,245,815 |
| 2018-05-26 | $0.1211 | $0.1259 | $0.09956 | $0.1128 | $6,357.87 | $3,021,972 |
| 2018-05-27 | $0.1129 | $0.1129 | $0.09133 | $0.1043 | $6,288.77 | $2,793,894 |
| 2018-05-28 | $0.1043 | $0.1064 | $0.06672 | $0.1059 | $3,650.92 | $2,840,583 |
| 2018-05-29 | $0.1063 | $0.1102 | $0.08981 | $0.09786 | $3,645.72 | $2,624,123 |
| 2018-05-30 | $0.09792 | $0.1068 | $0.09042 | $0.1006 | $3,430.70 | $2,706,482 |
| 2018-05-31 | $0.1006 | $0.1136 | $0.07831 | $0.1029 | $6,596.57 | $2,770,109 |