Tracto TRCT
Xếp hạng #?
22:43:03 04/05/2020
Tracto (TRCT)
Không theo dõi
Lịch sử giá Tracto (TRCT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006662 | $0.009030 | $0.005683 | $0.005724 | $19.68 | $154,040 |
| 2019-05-02 | $0.005725 | $0.006218 | $0.005720 | $0.006142 | $14.65 | $165,308 |
| 2019-05-03 | $0.006142 | $0.007091 | $0.006115 | $0.006986 | $32.20 | $188,005 |
| 2019-05-04 | $0.006986 | $0.008527 | $0.006875 | $0.007178 | $22.49 | $193,171 |
| 2019-05-05 | $0.007178 | $0.007997 | $0.006734 | $0.007902 | $0 | $212,678 |
| 2019-05-06 | $0.007902 | $0.007931 | $0.007528 | $0.007792 | $13.53 | $209,710 |
| 2019-05-07 | $0.007782 | $0.008132 | $0.006711 | $0.006716 | $34.10 | $180,735 |
| 2019-05-08 | $0.006707 | $0.006833 | $0.006652 | $0.006828 | $0 | $183,770 |
| 2019-05-09 | $0.006828 | $0.007041 | $0.002745 | $0.007024 | $427.73 | $189,046 |
| 2019-05-10 | $0.007022 | $0.007035 | $0.002238 | $0.002290 | $154.55 | $61,617.93 |
| 2019-05-11 | $0.002290 | $0.006686 | $0.002288 | $0.006439 | $89.34 | $173,287 |
| 2019-05-12 | $0.006440 | $0.006684 | $0.002619 | $0.002651 | $130.63 | $71,349.65 |
| 2019-05-13 | $0.002651 | $0.004443 | $0.002617 | $0.003905 | $8.31 | $105,094 |
| 2019-05-14 | $0.003907 | $0.004004 | $0.002837 | $0.003915 | $102.54 | $105,359 |
| 2019-05-15 | $0.003915 | $0.008133 | $0.003814 | $0.003941 | $64.93 | $106,066 |
| 2019-05-16 | $0.003939 | $0.004157 | $0.003843 | $0.004009 | $0 | $107,901 |
| 2019-05-17 | $0.004009 | $0.004009 | $0.003614 | $0.003818 | $19.70 | $102,753 |
| 2019-05-18 | $0.003818 | $0.003854 | $0.003708 | $0.003724 | $0 | $100,237 |
| 2019-05-19 | $0.003724 | $0.006488 | $0.003724 | $0.006421 | $17.58 | $172,815 |
| 2019-05-20 | $0.006411 | $0.006413 | $0.005634 | $0.005874 | $78.78 | $158,092 |
| 2019-05-21 | $0.005880 | $0.005904 | $0.004035 | $0.004055 | $19.96 | $109,122 |
| 2019-05-22 | $0.004054 | $0.004078 | $0.002735 | $0.002759 | $9.68 | $74,250.90 |
| 2019-05-23 | $0.002755 | $0.003095 | $0.002731 | $0.003071 | $1.68 | $82,646.10 |
| 2019-05-24 | $0.003072 | $0.003091 | $0.003044 | $0.003056 | $0 | $82,248.07 |
| 2019-05-25 | $0.003056 | $0.004058 | $0.003056 | $0.004023 | $84.03 | $108,275 |
| 2019-05-26 | $0.004023 | $0.004080 | $0.003718 | $0.004044 | $2.00 | $108,847 |
| 2019-05-27 | $0.004044 | $0.004113 | $0.004036 | $0.004077 | $0 | $109,712 |
| 2019-05-28 | $0.004077 | $0.004077 | $0.004077 | $0.004077 | $0 | $109,712 |
| 2019-05-29 | $0.004077 | $0.004112 | $0.003608 | $0.003615 | $50.07 | $97,292.87 |
| 2019-05-30 | $0.003615 | $0.003842 | $0.003411 | $0.003485 | $52.65 | $93,780.71 |
| 2019-05-31 | $0.003485 | $0.003523 | $0.002858 | $0.002985 | $8.49 | $80,339.37 |