TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003199 | $0.003312 | $0.002670 | $0.002876 | $122,660 | $241,374 |
| 2019-02-02 | $0.002872 | $0.003063 | $0.002712 | $0.002957 | $49,090.63 | $248,158 |
| 2019-02-03 | $0.002963 | $0.003122 | $0.002716 | $0.002868 | $74,000.04 | $240,685 |
| 2019-02-04 | $0.002869 | $0.003077 | $0.002708 | $0.003050 | $27,916.62 | $255,982 |
| 2019-02-05 | $0.003047 | $0.003062 | $0.003027 | $0.003043 | $54.57 | $255,449 |
| 2019-02-06 | $0.003045 | $0.003045 | $0.003027 | $0.003031 | $0 | $254,373 |
| 2019-02-07 | $0.003031 | $0.003031 | $0.002841 | $0.002843 | $4.49 | $238,626 |
| 2019-02-08 | $0.002847 | $0.003006 | $0.002628 | $0.002663 | $175.69 | $223,473 |
| 2019-02-09 | $0.002660 | $0.002712 | $0.002512 | $0.002536 | $58.22 | $212,883 |
| 2019-02-10 | $0.002536 | $0.002541 | $0.002489 | $0.002497 | $0 | $209,566 |
| 2019-02-11 | $0.002497 | $0.003364 | $0.002497 | $0.003055 | $80,746.69 | $256,440 |
| 2019-02-12 | $0.003057 | $0.003150 | $0.002974 | $0.003078 | $156,197 | $258,359 |
| 2019-02-13 | $0.003089 | $0.003403 | $0.002887 | $0.003100 | $73,444.14 | $260,210 |
| 2019-02-14 | $0.003097 | $0.003385 | $0.002782 | $0.003218 | $113,867 | $270,112 |
| 2019-02-15 | $0.003228 | $0.003828 | $0.003155 | $0.003814 | $87,259.26 | $320,085 |
| 2019-02-16 | $0.003819 | $0.003877 | $0.002927 | $0.003849 | $85,836.27 | $323,043 |
| 2019-02-17 | $0.003847 | $0.004203 | $0.002945 | $0.004175 | $48,143.98 | $350,395 |
| 2019-02-18 | $0.004162 | $0.004581 | $0.003172 | $0.003546 | $102,729 | $297,651 |
| 2019-02-19 | $0.003443 | $0.004665 | $0.003229 | $0.003304 | $151,984 | $277,301 |
| 2019-02-20 | $0.003302 | $0.004580 | $0.003238 | $0.003401 | $122,970 | $285,477 |
| 2019-02-21 | $0.003391 | $0.004627 | $0.003334 | $0.004529 | $144,026 | $380,128 |
| 2019-02-22 | $0.004528 | $0.006547 | $0.003547 | $0.006409 | $79,540.60 | $537,940 |
| 2019-02-23 | $0.006405 | $0.006405 | $0.003644 | $0.003892 | $2,487.86 | $326,691 |
| 2019-02-24 | $0.003893 | $0.007163 | $0.003893 | $0.005933 | $766.86 | $498,008 |
| 2019-02-25 | $0.005893 | $0.006172 | $0.003457 | $0.006051 | $424.79 | $507,856 |
| 2019-02-26 | $0.006054 | $0.006061 | $0.005961 | $0.005978 | $0 | $501,731 |
| 2019-02-27 | $0.005978 | $0.005978 | $0.005978 | $0.005978 | $0 | $501,731 |
| 2019-02-28 | $0.005978 | $0.005978 | $0.005978 | $0.005978 | $0 | $501,731 |