TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.003594 | $0.003737 | $0.003354 | $0.003436 | $66.42 | $110,053 |
| 2015-11-02 | $0.003433 | $0.004180 | $0.003410 | $0.004126 | $75.23 | $132,131 |
| 2015-11-03 | $0.004132 | $0.004789 | $0.004091 | $0.004232 | $98.20 | $135,552 |
| 2015-11-04 | $0.004256 | $0.005100 | $0.003805 | $0.004089 | $83.01 | $130,976 |
| 2015-11-05 | $0.004116 | $0.004682 | $0.003746 | $0.004361 | $78.03 | $139,700 |
| 2015-11-06 | $0.004346 | $0.004366 | $0.003643 | $0.003739 | $75.76 | $119,773 |
| 2015-11-07 | $0.003745 | $0.003906 | $0.003724 | $0.003869 | $76.61 | $123,967 |
| 2015-11-08 | $0.003865 | $0.004394 | $0.003687 | $0.003723 | $75.09 | $119,297 |
| 2015-11-09 | $0.003734 | $0.004312 | $0.003629 | $0.004298 | $76.75 | $137,713 |
| 2015-11-10 | $0.004285 | $0.004298 | $0.002741 | $0.002804 | $75.30 | $89,858.93 |
| 2015-11-11 | $0.002806 | $0.003147 | $0.002507 | $0.003110 | $66.20 | $99,662.67 |
| 2015-11-12 | $0.003111 | $0.003876 | $0.003111 | $0.003876 | $136.23 | $124,237 |
| 2015-11-13 | $0.003868 | $0.003900 | $0.002856 | $0.003362 | $67.42 | $107,771 |
| 2015-11-14 | $0.003368 | $0.003382 | $0.003300 | $0.003318 | $66.19 | $106,346 |
| 2015-11-15 | $0.003673 | $0.003681 | $0.002955 | $0.003202 | $63.75 | $102,653 |
| 2015-11-16 | $0.003202 | $0.003648 | $0.003159 | $0.003638 | $69.45 | $116,623 |
| 2015-11-17 | $0.003638 | $0.003854 | $0.003199 | $0.003833 | $234.43 | $122,885 |
| 2015-11-18 | $0.003833 | $0.003833 | $0.002844 | $0.002875 | $35.09 | $92,191.94 |
| 2015-11-19 | $0.002877 | $0.003008 | $0.002877 | $0.002934 | $66.03 | $94,098.30 |
| 2015-11-20 | $0.002935 | $0.003193 | $0.002556 | $0.002577 | $65.57 | $82,650.83 |
| 2015-11-21 | $0.002576 | $0.002625 | $0.002557 | $0.002613 | $65.85 | $83,808.33 |
| 2015-11-22 | $0.002615 | $0.003119 | $0.002570 | $0.003113 | $74.70 | $99,831.69 |
| 2015-11-23 | $0.003116 | $0.003131 | $0.003063 | $0.003069 | $65.51 | $98,429.25 |
| 2015-11-24 | $0.003069 | $0.003074 | $0.003015 | $0.003024 | $65.33 | $97,020.40 |
| 2015-11-25 | $0.003024 | $0.003087 | $0.002993 | $0.003080 | $66.98 | $98,821.92 |
| 2015-11-26 | $0.003079 | $0.003430 | $0.003079 | $0.003374 | $64.78 | $108,249 |
| 2015-11-27 | $0.003351 | $0.003454 | $0.003214 | $0.003226 | $86.45 | $103,506 |
| 2015-11-28 | $0.003222 | $0.003236 | $0.003170 | $0.003212 | $63.60 | $103,071 |
| 2015-11-29 | $0.003216 | $0.003347 | $0.003201 | $0.003343 | $76.30 | $107,258 |
| 2015-11-30 | $0.003342 | $0.003441 | $0.003333 | $0.003396 | $80.14 | $108,964 |