TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03143 | $0.03311 | $0.03015 | $0.03148 | $1,388.67 | $1,009,942 |
| 2018-07-02 | $0.03262 | $0.03637 | $0.03103 | $0.03429 | $696.38 | $1,100,230 |
| 2018-07-03 | $0.03413 | $0.03687 | $0.03350 | $0.03583 | $890.75 | $1,149,672 |
| 2018-07-04 | $0.03582 | $0.03624 | $0.03282 | $0.03563 | $871.26 | $1,143,136 |
| 2018-07-05 | $0.03570 | $0.03691 | $0.03511 | $0.03687 | $764.26 | $1,182,895 |
| 2018-07-06 | $0.03686 | $0.03724 | $0.03409 | $0.03616 | $975.87 | $1,160,235 |
| 2018-07-07 | $0.03610 | $0.03723 | $0.03335 | $0.03498 | $1,461.95 | $1,122,431 |
| 2018-07-08 | $0.03494 | $0.03672 | $0.03429 | $0.03482 | $736.64 | $1,117,185 |
| 2018-07-09 | $0.03481 | $0.03562 | $0.03386 | $0.03400 | $785.98 | $1,091,040 |
| 2018-07-10 | $0.03398 | $0.03411 | $0.03000 | $0.03052 | $2,169.58 | $979,280 |
| 2018-07-11 | $0.03052 | $0.03240 | $0.03014 | $0.03036 | $978.85 | $974,094 |
| 2018-07-12 | $0.03067 | $0.03147 | $0.02920 | $0.02994 | $549.23 | $960,519 |
| 2018-07-13 | $0.02996 | $0.03137 | $0.02936 | $0.03052 | $504.98 | $979,309 |
| 2018-07-14 | $0.03044 | $0.03122 | $0.02944 | $0.02977 | $793.37 | $955,173 |
| 2018-07-15 | $0.02976 | $0.03122 | $0.02903 | $0.02924 | $798.08 | $938,206 |
| 2018-07-16 | $0.02927 | $0.03265 | $0.02889 | $0.03132 | $1,269.06 | $1,004,914 |
| 2018-07-17 | $0.03124 | $0.03394 | $0.03021 | $0.03254 | $1,406.55 | $1,043,966 |
| 2018-07-18 | $0.03252 | $0.03501 | $0.03252 | $0.03400 | $1,819.52 | $1,091,018 |
| 2018-07-19 | $0.03354 | $0.03617 | $0.03327 | $0.03524 | $1,103.58 | $1,130,805 |
| 2018-07-20 | $0.03527 | $0.03639 | $0.03449 | $0.03470 | $871.65 | $1,113,363 |
| 2018-07-21 | $0.03469 | $0.03550 | $0.03424 | $0.03502 | $1,001.06 | $1,123,830 |
| 2018-07-22 | $0.03502 | $0.03673 | $0.03489 | $0.03539 | $1,532.75 | $1,135,583 |
| 2018-07-23 | $0.03535 | $0.03835 | $0.03535 | $0.03683 | $2,640.64 | $1,181,807 |
| 2018-07-24 | $0.03689 | $0.03886 | $0.03573 | $0.03795 | $2,637.67 | $1,217,629 |
| 2018-07-25 | $0.03832 | $0.05751 | $0.03832 | $0.05313 | $55,940.00 | $1,704,857 |
| 2018-07-26 | $0.05311 | $0.05374 | $0.04326 | $0.04542 | $37,328.80 | $1,457,280 |
| 2018-07-27 | $0.04547 | $0.04960 | $0.03891 | $0.04118 | $14,363.80 | $1,321,336 |
| 2018-07-28 | $0.04127 | $0.04316 | $0.03758 | $0.04028 | $11,981.50 | $1,292,294 |
| 2018-07-29 | $0.04044 | $0.04174 | $0.03855 | $0.03951 | $2,160.48 | $1,267,799 |
| 2018-07-30 | $0.03953 | $0.04001 | $0.03576 | $0.03711 | $9,034.27 | $1,190,769 |
| 2018-07-31 | $0.03704 | $0.03730 | $0.03119 | $0.03158 | $3,196.13 | $1,013,250 |