Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004841 | $0.004909 | $0.004744 | $0.004744 | $10.33 | $127,672 |
| 2018-11-02 | $0.004744 | $0.004933 | $0.004744 | $0.004910 | $29.34 | $132,132 |
| 2018-11-03 | $0.004910 | $0.005037 | $0.004909 | $0.005037 | $1.01 | $135,566 |
| 2018-11-04 | $0.005037 | $0.005037 | $0.004100 | $0.004258 | $243.70 | $114,589 |
| 2018-11-05 | $0.004267 | $0.004702 | $0.004242 | $0.004668 | $5.74 | $125,625 |
| 2018-11-06 | $0.004662 | $0.004710 | $0.004304 | $0.004555 | $63.39 | $126,770 |
| 2018-11-07 | $0.004560 | $0.004629 | $0.004434 | $0.004450 | $4.35 | $119,773 |
| 2018-11-08 | $0.004448 | $0.004461 | $0.002941 | $0.004364 | $4.12 | $117,461 |
| 2018-11-09 | $0.004363 | $0.004382 | $0.004166 | $0.004166 | $17.55 | $112,132 |
| 2018-11-10 | $0.004165 | $0.03426 | $0.004038 | $0.03418 | $50.15 | $919,826 |
| 2018-11-11 | $0.03421 | $0.03721 | $0.03390 | $0.03428 | $33.48 | $922,466 |
| 2018-11-12 | $0.03416 | $0.03659 | $0.004390 | $0.004405 | $363.88 | $118,544 |
| 2018-11-13 | $0.004403 | $0.004415 | $0.004251 | $0.004272 | $24.94 | $114,985 |
| 2018-11-14 | $0.004265 | $0.004924 | $0.003588 | $0.004769 | $174.92 | $128,349 |
| 2018-11-15 | $0.004790 | $0.005109 | $0.003549 | $0.005109 | $141.96 | $137,508 |
| 2018-11-16 | $0.005112 | $0.005772 | $0.004043 | $0.004097 | $294.69 | $110,264 |
| 2018-11-17 | $0.004062 | $0.01052 | $0.004046 | $0.01010 | $365.78 | $271,911 |
| 2018-11-18 | $0.01010 | $0.01413 | $0.008972 | $0.01328 | $1,008.55 | $357,300 |
| 2018-11-19 | $0.01329 | $0.01329 | $0.008344 | $0.01093 | $679.05 | $294,143 |
| 2018-11-20 | $0.01086 | $0.01134 | $0.007729 | $0.008997 | $322.04 | $242,144 |
| 2018-11-21 | $0.009042 | $0.009598 | $0.006289 | $0.006561 | $88.67 | $176,575 |
| 2018-11-22 | $0.006543 | $0.009705 | $0.006488 | $0.009279 | $82.26 | $249,729 |
| 2018-11-23 | $0.009223 | $0.009295 | $0.004887 | $0.004887 | $675.72 | $131,514 |
| 2018-11-24 | $0.004883 | $0.009590 | $0.004883 | $0.006147 | $482.44 | $165,428 |
| 2018-11-25 | $0.006143 | $0.008212 | $0.006048 | $0.007567 | $357.49 | $203,659 |
| 2018-11-26 | $0.007557 | $0.008686 | $0.007470 | $0.007827 | $41.21 | $210,659 |
| 2018-11-27 | $0.007821 | $0.008516 | $0.007068 | $0.008400 | $1,573.70 | $226,065 |
| 2018-11-28 | $0.008416 | $0.008898 | $0.008127 | $0.008576 | $71.07 | $230,803 |
| 2018-11-29 | $0.008602 | $0.008620 | $0.006281 | $0.006421 | $14.08 | $172,816 |
| 2018-11-30 | $0.006435 | $0.009704 | $0.006110 | $0.008830 | $134.32 | $237,650 |