Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008186 | $0.008604 | $0.007969 | $0.008043 | $111.62 | $216,464 |
| 2019-03-02 | $0.008032 | $0.008224 | $0.007907 | $0.008216 | $0 | $221,123 |
| 2019-03-03 | $0.008216 | $0.008216 | $0.007693 | $0.007720 | $3.37 | $207,760 |
| 2019-03-04 | $0.007707 | $0.007764 | $0.007559 | $0.007583 | $0 | $204,070 |
| 2019-03-05 | $0.007583 | $0.007815 | $0.007489 | $0.007802 | $39.46 | $209,978 |
| 2019-03-06 | $0.007790 | $0.007837 | $0.007289 | $0.007611 | $27.61 | $204,829 |
| 2019-03-07 | $0.007616 | $0.007699 | $0.007532 | $0.007593 | $2.28 | $204,352 |
| 2019-03-08 | $0.007601 | $0.007811 | $0.007087 | $0.007087 | $0 | $190,734 |
| 2019-03-09 | $0.007087 | $0.007087 | $0.007087 | $0.007087 | $0 | $190,734 |
| 2019-03-10 | $0.007087 | $0.007155 | $0.005105 | $0.006789 | $30.06 | $182,722 |
| 2019-03-11 | $0.006794 | $0.007305 | $0.006780 | $0.007174 | $5.24 | $193,070 |
| 2019-03-12 | $0.007182 | $0.007420 | $0.007180 | $0.007376 | $0.5814 | $198,500 |
| 2019-03-13 | $0.007393 | $0.007412 | $0.007038 | $0.007057 | $5.66 | $189,934 |
| 2019-03-14 | $0.007054 | $0.007112 | $0.005553 | $0.005577 | $76.68 | $150,081 |
| 2019-03-15 | $0.005576 | $0.008206 | $0.005412 | $0.006051 | $94.12 | $162,864 |
| 2019-03-16 | $0.006055 | $0.01065 | $0.006055 | $0.009428 | $61.14 | $253,740 |
| 2019-03-17 | $0.009428 | $0.01396 | $0.008874 | $0.008881 | $2.93 | $239,028 |
| 2019-03-18 | $0.008889 | $0.008994 | $0.008889 | $0.008938 | $0 | $240,550 |
| 2019-03-19 | $0.008938 | $0.01529 | $0.008938 | $0.01239 | $607.60 | $333,439 |
| 2019-03-20 | $0.01240 | $0.01828 | $0.01009 | $0.01639 | $1,013.74 | $441,161 |
| 2019-03-21 | $0.01640 | $0.01687 | $0.006893 | $0.01284 | $459.86 | $345,466 |
| 2019-03-22 | $0.01282 | $0.01283 | $0.007104 | $0.009583 | $65.64 | $257,903 |
| 2019-03-23 | $0.009575 | $0.01136 | $0.007299 | $0.008573 | $139.93 | $230,730 |
| 2019-03-24 | $0.008568 | $0.01244 | $0.008121 | $0.01168 | $59.62 | $314,394 |
| 2019-03-25 | $0.01170 | $0.01171 | $0.01165 | $0.01170 | $0 | $314,801 |
| 2019-03-26 | $0.01170 | $0.01170 | $0.008561 | $0.01081 | $34.39 | $290,976 |
| 2019-03-27 | $0.01081 | $0.01106 | $0.007550 | $0.009059 | $53.87 | $243,800 |
| 2019-03-28 | $0.009059 | $0.01003 | $0.007341 | $0.009976 | $26.57 | $268,488 |
| 2019-03-29 | $0.009976 | $0.01002 | $0.008042 | $0.008238 | $45.52 | $221,718 |
| 2019-03-30 | $0.008231 | $0.008709 | $0.008150 | $0.008243 | $0.03832 | $221,854 |
| 2019-03-31 | $0.008243 | $0.008254 | $0.008161 | $0.008195 | $0 | $220,541 |