Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.008195 | $0.008195 | $0.006795 | $0.006843 | $103.33 | $184,155 |
| 2019-04-02 | $0.006845 | $0.009009 | $0.006837 | $0.008944 | $49.47 | $240,706 |
| 2019-04-03 | $0.008946 | $0.009380 | $0.006200 | $0.006449 | $13.38 | $173,557 |
| 2019-04-04 | $0.006454 | $0.006578 | $0.001726 | $0.005954 | $3.14 | $160,247 |
| 2019-04-05 | $0.005954 | $0.006368 | $0.005953 | $0.006321 | $0 | $170,105 |
| 2019-04-06 | $0.006321 | $0.01289 | $0.006321 | $0.01171 | $107.01 | $315,030 |
| 2019-04-07 | $0.01170 | $0.01614 | $0.009671 | $0.01610 | $73.33 | $433,325 |
| 2019-04-08 | $0.01611 | $0.02130 | $0.009977 | $0.01004 | $108.17 | $270,084 |
| 2019-04-09 | $0.01004 | $0.01004 | $0.009789 | $0.009901 | $0 | $266,472 |
| 2019-04-10 | $0.009901 | $0.009901 | $0.003205 | $0.003230 | $17.34 | $86,940.74 |
| 2019-04-11 | $0.003233 | $0.009056 | $0.002462 | $0.009032 | $48.66 | $243,076 |
| 2019-04-12 | $0.009026 | $0.009029 | $0.007138 | $0.008689 | $23.69 | $233,848 |
| 2019-04-13 | $0.008689 | $0.008751 | $0.006064 | $0.007623 | $8.06 | $205,151 |
| 2019-04-14 | $0.007623 | $0.008011 | $0.007583 | $0.007984 | $19.55 | $214,872 |
| 2019-04-15 | $0.007984 | $0.008029 | $0.007978 | $0.008017 | $0 | $215,767 |
| 2019-04-16 | $0.008017 | $0.008812 | $0.005316 | $0.008810 | $94.44 | $237,112 |
| 2019-04-17 | $0.008808 | $0.008876 | $0.007825 | $0.007845 | $32.68 | $211,139 |
| 2019-04-18 | $0.007845 | $0.008277 | $0.007845 | $0.008221 | $6.52 | $221,265 |
| 2019-04-19 | $0.008223 | $0.009985 | $0.008077 | $0.008412 | $248.63 | $226,405 |
| 2019-04-20 | $0.008412 | $0.008842 | $0.007959 | $0.008822 | $241.29 | $237,415 |
| 2019-04-21 | $0.008825 | $0.01001 | $0.008821 | $0.009996 | $0.2299 | $269,032 |
| 2019-04-22 | $0.009996 | $0.01002 | $0.009918 | $0.009999 | $0 | $269,111 |
| 2019-04-23 | $0.009999 | $0.009999 | $0.008248 | $0.009260 | $30.82 | $249,218 |
| 2019-04-24 | $0.009260 | $0.009385 | $0.007156 | $0.007283 | $16.41 | $196,004 |
| 2019-04-25 | $0.007294 | $0.007732 | $0.006997 | $0.007164 | $21.55 | $192,808 |
| 2019-04-26 | $0.007177 | $0.008332 | $0.006391 | $0.008075 | $185.49 | $217,331 |
| 2019-04-27 | $0.008080 | $0.008546 | $0.008080 | $0.008471 | $0.000008471 | $227,972 |
| 2019-04-28 | $0.008472 | $0.008482 | $0.008469 | $0.008479 | $0 | $228,201 |
| 2019-04-29 | $0.008479 | $0.008479 | $0.008479 | $0.008479 | $0 | $228,201 |
| 2019-04-30 | $0.008479 | $0.009485 | $0.006536 | $0.006660 | $84.67 | $179,242 |