TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008504 | $0.009062 | $0.008201 | $0.008201 | $1,716.37 | $688,340 |
| 2018-12-02 | $0.008161 | $0.008396 | $0.007637 | $0.008088 | $161,407 | $678,862 |
| 2018-12-03 | $0.008051 | $0.008242 | $0.007395 | $0.007489 | $83,519.30 | $628,615 |
| 2018-12-04 | $0.007563 | $0.007840 | $0.007385 | $0.007611 | $97,360.48 | $638,836 |
| 2018-12-05 | $0.007603 | $0.007674 | $0.007044 | $0.007084 | $85,060.30 | $594,563 |
| 2018-12-06 | $0.007079 | $0.007252 | $0.006270 | $0.006286 | $133,521 | $527,584 |
| 2018-12-07 | $0.006224 | $0.006547 | $0.005631 | $0.006397 | $94,715.95 | $536,902 |
| 2018-12-08 | $0.006326 | $0.006694 | $0.005642 | $0.005990 | $112,613 | $502,789 |
| 2018-12-09 | $0.005971 | $0.006429 | $0.005904 | $0.006123 | $60,357.66 | $513,924 |
| 2018-12-10 | $0.006166 | $0.006226 | $0.005631 | $0.005699 | $68,712.98 | $478,350 |
| 2018-12-11 | $0.005682 | $0.005757 | $0.005396 | $0.005472 | $104,958 | $459,282 |
| 2018-12-12 | $0.005467 | $0.005661 | $0.005431 | $0.005576 | $110,524 | $467,987 |
| 2018-12-13 | $0.005579 | $0.005583 | $0.004931 | $0.004987 | $145,367 | $418,609 |
| 2018-12-14 | $0.005009 | $0.005036 | $0.004799 | $0.004845 | $119,373 | $406,644 |
| 2018-12-15 | $0.004861 | $0.005050 | $0.004814 | $0.005028 | $134,178 | $422,016 |
| 2018-12-16 | $0.005025 | $0.005342 | $0.005025 | $0.005199 | $15,060.54 | $436,361 |
| 2018-12-17 | $0.005208 | $0.005930 | $0.005206 | $0.005825 | $3,827.36 | $488,935 |
| 2018-12-18 | $0.005823 | $0.006208 | $0.005694 | $0.006192 | $9.11 | $519,678 |
| 2018-12-19 | $0.006221 | $0.006678 | $0.006165 | $0.006227 | $1,348.51 | $522,688 |
| 2018-12-20 | $0.006216 | $0.007166 | $0.006183 | $0.007166 | $131,877 | $601,479 |
| 2018-12-21 | $0.007159 | $0.007351 | $0.004494 | $0.005446 | $45,278.85 | $457,113 |
| 2018-12-22 | $0.005376 | $0.005939 | $0.005260 | $0.005939 | $110,833 | $498,499 |
| 2018-12-23 | $0.005778 | $0.006707 | $0.005778 | $0.006443 | $89,510.38 | $540,757 |
| 2018-12-24 | $0.006632 | $0.007783 | $0.006608 | $0.006891 | $90,288.20 | $578,404 |
| 2018-12-25 | $0.006935 | $0.006935 | $0.006155 | $0.006193 | $0 | $519,788 |
| 2018-12-26 | $0.006193 | $0.006193 | $0.005054 | $0.005314 | $36.37 | $445,982 |
| 2018-12-27 | $0.005319 | $0.005352 | $0.004664 | $0.004701 | $33.75 | $394,561 |
| 2018-12-28 | $0.004709 | $0.01580 | $0.004659 | $0.01566 | $70.53 | $1,314,701 |
| 2018-12-29 | $0.01569 | $0.02131 | $0.01504 | $0.02051 | $42.32 | $1,721,662 |
| 2018-12-30 | $0.02053 | $0.02098 | $0.005524 | $0.005594 | $0.3356 | $469,522 |
| 2018-12-31 | $0.005603 | $0.006114 | $0.005422 | $0.005989 | $378,391 | $502,697 |