TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003147 | $0.0003400 | $0.0002972 | $0.0002972 | $398.44 | $92,129.99 |
| 2019-08-02 | $0.0002972 | $0.0003164 | $0.0002845 | $0.0003082 | $399.82 | $95,533.03 |
| 2019-08-03 | $0.0003082 | $0.0003509 | $0.0003001 | $0.0003409 | $792.77 | $105,687 |
| 2019-08-04 | $0.0003409 | $0.0003935 | $0.0003097 | $0.0003565 | $825.39 | $110,517 |
| 2019-08-05 | $0.0003565 | $0.0003835 | $0.0002852 | $0.0002868 | $666.17 | $88,898.55 |
| 2019-08-06 | $0.0002868 | $0.0004531 | $0.0002626 | $0.0003516 | $1,600.77 | $108,997 |
| 2019-08-07 | $0.0003475 | $0.0004148 | $0.0002665 | $0.0003581 | $1,419.41 | $111,001 |
| 2019-08-08 | $0.0003581 | $0.0003671 | $0.0002719 | $0.0002753 | $894.73 | $85,351.97 |
| 2019-08-09 | $0.0002753 | $0.0004384 | $0.0002748 | $0.0003567 | $2,452.83 | $110,586 |
| 2019-08-10 | $0.0003567 | $0.0003600 | $0.0002750 | $0.0003430 | $1,723.98 | $106,318 |
| 2019-08-11 | $0.0003430 | $0.0004296 | $0.0002765 | $0.0003463 | $1,687.98 | $107,355 |
| 2019-08-12 | $0.0003455 | $0.0003593 | $0.0002616 | $0.0002620 | $718.63 | $81,217.67 |
| 2019-08-13 | $0.0002621 | $0.0003413 | $0.0002529 | $0.0002915 | $624.20 | $90,370.87 |
| 2019-08-14 | $0.0002914 | $0.0003514 | $0.0002750 | $0.0003118 | $719.73 | $96,645.49 |
| 2019-08-15 | $0.0003118 | $0.0003433 | $0.0002902 | $0.0003115 | $1,658.53 | $96,570.85 |
| 2019-08-16 | $0.0003115 | $0.0003669 | $0.0002448 | $0.0002481 | $443.85 | $76,920.93 |
| 2019-08-17 | $0.0002481 | $0.0003953 | $0.0002475 | $0.0003069 | $646.29 | $95,124.38 |
| 2019-08-18 | $0.0003081 | $0.0003128 | $0.0003001 | $0.0003090 | $701.70 | $95,796.73 |
| 2019-08-19 | $0.0003091 | $0.0003515 | $0.0003079 | $0.0003304 | $547.89 | $102,410 |
| 2019-08-20 | $0.0003304 | $0.0003589 | $0.0003165 | $0.0003181 | $688.28 | $98,602.01 |
| 2019-08-21 | $0.0003181 | $0.0003188 | $0.0002956 | $0.0003023 | $654.46 | $93,713.74 |
| 2019-08-22 | $0.0003023 | $0.0003136 | $0.0002765 | $0.0003024 | $530.96 | $93,747.60 |
| 2019-08-23 | $0.0003024 | $0.0003057 | $0.0002943 | $0.0003025 | $634.05 | $93,769.71 |
| 2019-08-24 | $0.0003025 | $0.0003141 | $0.0002943 | $0.0003048 | $311.19 | $94,487.61 |
| 2019-08-25 | $0.0003048 | $0.0003169 | $0.0002935 | $0.0002962 | $430.10 | $91,817.45 |
| 2019-08-26 | $0.0002964 | $0.0003070 | $0.0002850 | $0.0002949 | $74.84 | $91,427.53 |
| 2019-08-27 | $0.0002949 | $0.0003010 | $0.0002893 | $0.0002961 | $171.49 | $91,799.85 |
| 2019-08-28 | $0.0002961 | $0.0003117 | $0.0002890 | $0.0002908 | $294.02 | $90,154.27 |
| 2019-08-29 | $0.0002908 | $0.0002908 | $0.0002660 | $0.0002692 | $155.83 | $83,454.23 |
| 2019-08-30 | $0.0002692 | $0.0003450 | $0.0002657 | $0.0003431 | $42.00 | $106,369 |
| 2019-08-31 | $0.0003431 | $0.0003457 | $0.0002864 | $0.0002910 | $18.33 | $90,200.25 |