TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0006092 | $0.0006092 | $0.0005747 | $0.0005831 | $2.54 | $18,073.05 |
| 2014-11-02 | $0.0005837 | $0.0005870 | $0.0004745 | $0.0005475 | $0.9570 | $16,971.44 |
| 2014-11-03 | $0.0005470 | $0.0005611 | $0.0005468 | $0.0005520 | $0.3917 | $17,112.44 |
| 2014-11-04 | $0.0006479 | $0.0006529 | $0.0004531 | $0.0004561 | $144.29 | $14,139.95 |
| 2014-11-05 | $0.0004563 | $0.0004680 | $0.0003392 | $0.0003395 | $94.84 | $10,526.21 |
| 2014-11-06 | $0.0003395 | $0.0005895 | $0.0003385 | $0.0005833 | $9.50 | $18,087.69 |
| 2014-11-07 | $0.0005842 | $0.0005842 | $0.0004033 | $0.0005307 | $1.79 | $16,458.58 |
| 2014-11-08 | $0.0005303 | $0.0006860 | $0.0005303 | $0.0006772 | $59.72 | $21,000.54 |
| 2014-11-09 | $0.0006769 | $0.0006776 | $0.0003980 | $0.0005267 | $31.64 | $16,336.80 |
| 2014-11-10 | $0.0005253 | $0.0006259 | $0.0004791 | $0.0006128 | $42.02 | $19,006.68 |
| 2014-11-11 | $0.0006110 | $0.0006201 | $0.0004377 | $0.0004412 | $41.24 | $13,687.42 |
| 2014-11-12 | $0.0004416 | $0.0007692 | $0.0004416 | $0.0005125 | $3.97 | $15,899.70 |
| 2014-11-13 | $0.0005170 | $0.0006719 | $0.0005170 | $0.0005385 | $1.10 | $16,708.72 |
| 2014-11-14 | $0.0005356 | $0.0005772 | $0.0004617 | $0.0004774 | $3.13 | $14,812.38 |
| 2014-11-15 | $0.0004796 | $0.0004866 | $0.0004452 | $0.0004536 | $0.1926 | $14,073.94 |
| 2014-11-16 | $0.0003979 | $0.0006032 | $0.0003979 | $0.0004073 | $46.61 | $12,639.13 |
| 2014-11-17 | $0.0004078 | $0.0004348 | $0.0004002 | $0.0004107 | $4.04 | $12,744.37 |
| 2014-11-18 | $0.0004111 | $0.0005118 | $0.0004020 | $0.0005065 | $3.89 | $15,720.40 |
| 2014-11-19 | $0.0005048 | $0.0005217 | $0.0005048 | $0.0005102 | $0.2501 | $15,836.38 |
| 2014-11-20 | $0.0005116 | $0.0005574 | $0.0004871 | $0.0005332 | $15.12 | $16,549.65 |
| 2014-11-21 | $0.0005332 | $0.0005332 | $0.0004304 | $0.0004736 | $0.9701 | $14,702.52 |
| 2014-11-22 | $0.0004747 | $0.0004845 | $0.0003738 | $0.0003741 | $11.69 | $11,613.12 |
| 2014-11-23 | $0.0003744 | $0.0004834 | $0.0003744 | $0.0003896 | $54.68 | $12,096.07 |
| 2014-11-24 | $0.0003890 | $0.0004143 | $0.0003887 | $0.0004033 | $0.8945 | $12,520.79 |
| 2014-11-25 | $0.0004033 | $0.0004223 | $0.0004013 | $0.0004016 | $4.67 | $12,469.87 |
| 2014-11-26 | $0.0004023 | $0.0004041 | $0.0003914 | $0.0003914 | $4.55 | $12,153.91 |
| 2014-11-27 | $0.0004840 | $0.0004899 | $0.0004788 | $0.0004806 | $0.3687 | $14,923.15 |
| 2014-11-28 | $0.0004802 | $0.0006434 | $0.0003741 | $0.0005270 | $154.35 | $16,366.71 |
| 2014-11-29 | $0.0005266 | $0.0005280 | $0.0004523 | $0.0005032 | $1.08 | $15,626.58 |
| 2014-11-30 | $0.0005032 | $0.0005154 | $0.0005002 | $0.0005141 | $0.5600 | $15,968.83 |