TrakInvest TRAK
Xếp hạng #?
07:13:15 07/07/2020
TrakInvest (TRAK)
Không theo dõi
Lịch sử giá TrakInvest (TRAK) 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 | $0.002527 | $0.002753 | $0.002319 | $0.002705 | $50,102.84 | $227,064 |
| 2019-05-02 | $0.002686 | $0.003019 | $0.002312 | $0.002675 | $11,525.63 | $224,554 |
| 2019-05-03 | $0.002675 | $0.003128 | $0.002354 | $0.002674 | $36,420.80 | $224,456 |
| 2019-05-04 | $0.002674 | $0.002821 | $0.002152 | $0.002212 | $26,150.43 | $185,691 |
| 2019-05-05 | $0.002213 | $0.002664 | $0.002196 | $0.002400 | $24,371.34 | $201,407 |
| 2019-05-06 | $0.002401 | $0.002808 | $0.002155 | $0.002704 | $11,610.37 | $226,953 |
| 2019-05-07 | $0.002704 | $0.002824 | $0.002241 | $0.002241 | $1,493.07 | $188,135 |
| 2019-05-08 | $0.002238 | $0.002258 | $0.002192 | $0.002242 | $0 | $188,214 |
| 2019-05-09 | $0.002242 | $0.002242 | $0.002242 | $0.002242 | $0 | $188,214 |
| 2019-05-10 | $0.002242 | $0.002242 | $0.002242 | $0.002242 | $0 | $188,214 |
| 2019-05-11 | $0.002242 | $0.002606 | $0.002242 | $0.002490 | $20.66 | $208,971 |
| 2019-05-12 | $0.002488 | $0.002535 | $0.002039 | $0.002078 | $14.04 | $174,432 |
| 2019-05-13 | $0.002078 | $0.002278 | $0.002057 | $0.002250 | $0 | $188,856 |
| 2019-05-14 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-15 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-16 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-17 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-18 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-19 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-20 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-21 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-22 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-23 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-24 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-25 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-26 | $0.002250 | $0.002250 | $0.002250 | $0.002250 | $0 | $188,856 |
| 2019-05-27 | $0.002250 | $0.002785 | $0.002250 | $0.002730 | $47.98 | $229,141 |
| 2019-05-28 | $0.002727 | $0.002741 | $0.002678 | $0.002700 | $0 | $226,593 |
| 2019-05-29 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $226,593 |
| 2019-05-30 | $0.002700 | $0.002700 | $0.0006714 | $0.0006800 | $0 | $57,074.89 |
| 2019-05-31 | $0.0006800 | $0.0006800 | $0.0006800 | $0.0006800 | $0 | $57,074.89 |