TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) 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 | $0.002966 | $0.002966 | $0.002966 | $0.002966 | $0 | $248,973 |
| 2019-04-02 | $0.002966 | $0.002966 | $0.002966 | $0.002966 | $0 | $248,973 |
| 2019-04-03 | $0.002966 | $0.006843 | $0.002966 | $0.006191 | $17,640.62 | $519,631 |
| 2019-04-04 | $0.006199 | $0.006330 | $0.005636 | $0.005737 | $27,766.37 | $481,566 |
| 2019-04-05 | $0.005738 | $0.006195 | $0.002065 | $0.002069 | $58,980.16 | $173,661 |
| 2019-04-06 | $0.002069 | $0.003830 | $0.002048 | $0.003683 | $50.18 | $309,126 |
| 2019-04-07 | $0.003683 | $0.006666 | $0.001890 | $0.002966 | $25,091.66 | $248,911 |
| 2019-04-08 | $0.002970 | $0.005843 | $0.002830 | $0.004048 | $50,657.43 | $339,734 |
| 2019-04-09 | $0.004048 | $0.004367 | $0.002786 | $0.003699 | $38,193.03 | $310,438 |
| 2019-04-10 | $0.003698 | $0.004353 | $0.002797 | $0.004217 | $25,545.86 | $353,933 |
| 2019-04-11 | $0.004220 | $0.004225 | $0.002518 | $0.003969 | $67,030.76 | $333,123 |
| 2019-04-12 | $0.003964 | $0.003986 | $0.002319 | $0.003295 | $23,693.14 | $276,520 |
| 2019-04-13 | $0.003294 | $0.003326 | $0.003101 | $0.003126 | $2.39 | $262,366 |
| 2019-04-14 | $0.003126 | $0.003129 | $0.003037 | $0.003106 | $13.81 | $260,665 |
| 2019-04-15 | $0.003106 | $0.003811 | $0.002972 | $0.003056 | $40,084.39 | $256,482 |
| 2019-04-16 | $0.003056 | $0.003924 | $0.003028 | $0.003129 | $21,303.79 | $262,663 |
| 2019-04-17 | $0.003129 | $0.003992 | $0.003068 | $0.003099 | $51,791.17 | $260,117 |
| 2019-04-18 | $0.003150 | $0.004171 | $0.003080 | $0.003827 | $31,556.35 | $321,172 |
| 2019-04-19 | $0.003828 | $0.004018 | $0.003106 | $0.003485 | $36,856.93 | $292,502 |
| 2019-04-20 | $0.003485 | $0.004134 | $0.003123 | $0.003148 | $32,267.22 | $264,211 |
| 2019-04-21 | $0.003148 | $0.003969 | $0.003070 | $0.003144 | $13,045.39 | $263,928 |
| 2019-04-22 | $0.003144 | $0.003200 | $0.003115 | $0.003176 | $9,685.36 | $266,536 |
| 2019-04-23 | $0.003174 | $0.003298 | $0.003158 | $0.003203 | $31,005.67 | $268,831 |
| 2019-04-24 | $0.003203 | $0.003354 | $0.002944 | $0.003062 | $38,019.91 | $256,983 |
| 2019-04-25 | $0.003061 | $0.003783 | $0.002789 | $0.002800 | $21,313.66 | $235,052 |
| 2019-04-26 | $0.002802 | $0.003600 | $0.002330 | $0.003409 | $30,053.40 | $286,092 |
| 2019-04-27 | $0.003410 | $0.003438 | $0.002110 | $0.003011 | $18,540.41 | $252,731 |
| 2019-04-28 | $0.003012 | $0.003032 | $0.002065 | $0.002237 | $8,831.78 | $187,795 |
| 2019-04-29 | $0.002237 | $0.003105 | $0.002022 | $0.002636 | $21,075.38 | $221,254 |
| 2019-04-30 | $0.002637 | $0.002711 | $0.002198 | $0.002521 | $34,962.72 | $211,621 |