TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005990 | $0.006451 | $0.005348 | $0.005742 | $204,442 | $481,921 |
| 2019-01-02 | $0.005775 | $0.006272 | $0.005549 | $0.006181 | $55,416.69 | $518,783 |
| 2019-01-03 | $0.006178 | $0.006628 | $0.0009115 | $0.004844 | $86,349.49 | $406,567 |
| 2019-01-04 | $0.004845 | $0.005093 | $0.002928 | $0.003128 | $92,770.37 | $262,568 |
| 2019-01-05 | $0.003123 | $0.005300 | $0.003123 | $0.004084 | $160,031 | $342,809 |
| 2019-01-06 | $0.004156 | $0.006557 | $0.004076 | $0.005047 | $103,267 | $423,577 |
| 2019-01-07 | $0.005051 | $0.005176 | $0.004066 | $0.004142 | $104,228 | $347,648 |
| 2019-01-08 | $0.004100 | $0.004270 | $0.003864 | $0.004052 | $83,420.96 | $340,060 |
| 2019-01-09 | $0.004053 | $0.004137 | $0.004048 | $0.004062 | $43.09 | $340,904 |
| 2019-01-10 | $0.004062 | $0.004087 | $0.003401 | $0.003445 | $174,720 | $289,113 |
| 2019-01-11 | $0.003436 | $0.003507 | $0.002525 | $0.003487 | $162,867 | $292,664 |
| 2019-01-12 | $0.003489 | $0.004374 | $0.003483 | $0.004281 | $17.13 | $359,356 |
| 2019-01-13 | $0.004277 | $0.004292 | $0.003838 | $0.003860 | $21.17 | $324,023 |
| 2019-01-14 | $0.003864 | $0.003910 | $0.003366 | $0.003517 | $109,683 | $295,205 |
| 2019-01-15 | $0.003518 | $0.003853 | $0.003138 | $0.003182 | $98,788.87 | $267,058 |
| 2019-01-16 | $0.003177 | $0.003243 | $0.003062 | $0.003092 | $173,706 | $259,554 |
| 2019-01-17 | $0.003089 | $0.003104 | $0.003021 | $0.003094 | $69,783.14 | $259,715 |
| 2019-01-18 | $0.003093 | $0.003102 | $0.003041 | $0.003087 | $216.16 | $259,090 |
| 2019-01-19 | $0.003101 | $0.004248 | $0.003089 | $0.004232 | $22,279.61 | $355,185 |
| 2019-01-20 | $0.004229 | $0.004245 | $0.003918 | $0.003943 | $9.53 | $330,947 |
| 2019-01-21 | $0.003941 | $0.003951 | $0.003857 | $0.003869 | $0 | $324,772 |
| 2019-01-22 | $0.003869 | $0.004102 | $0.003833 | $0.004069 | $183,095 | $341,533 |
| 2019-01-23 | $0.004069 | $0.004089 | $0.002912 | $0.002937 | $162,609 | $246,525 |
| 2019-01-24 | $0.002940 | $0.003501 | $0.002901 | $0.003481 | $175,960 | $292,200 |
| 2019-01-25 | $0.003486 | $0.003493 | $0.002555 | $0.003305 | $267,637 | $277,440 |
| 2019-01-26 | $0.003305 | $0.003407 | $0.003300 | $0.003336 | $109,813 | $280,033 |
| 2019-01-27 | $0.003320 | $0.003435 | $0.002878 | $0.003230 | $38,968.85 | $271,066 |
| 2019-01-28 | $0.003227 | $0.003408 | $0.002549 | $0.003001 | $93,820.65 | $251,901 |
| 2019-01-29 | $0.003004 | $0.003568 | $0.002512 | $0.003306 | $91,872.26 | $277,511 |
| 2019-01-30 | $0.003301 | $0.003768 | $0.003037 | $0.003762 | $112,660 | $315,783 |
| 2019-01-31 | $0.003763 | $0.003817 | $0.003036 | $0.003192 | $119,984 | $267,930 |