TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00005641 | $0.00005927 | $0.00005203 | $0.00005899 | $34.99 | $18,285.89 |
| 2019-12-02 | $0.00005898 | $0.00005934 | $0.00005754 | $0.00005813 | $34.72 | $18,020.13 |
| 2019-12-03 | $0.00005813 | $0.00005864 | $0.00005618 | $0.00005623 | $6.54 | $17,431.99 |
| 2019-12-04 | $0.00005624 | $0.00005726 | $0.00005511 | $0.00005575 | $6.38 | $17,281.82 |
| 2019-12-05 | $0.00005575 | $0.00005583 | $0.00004950 | $0.00005076 | $19.77 | $15,736.90 |
| 2019-12-06 | $0.00005081 | $0.00005660 | $0.00005059 | $0.00005518 | $17.38 | $17,104.63 |
| 2019-12-07 | $0.00005522 | $0.00005543 | $0.00005492 | $0.00005511 | $17.36 | $17,083.22 |
| 2019-12-08 | $0.00005506 | $0.00005640 | $0.00005489 | $0.00005605 | $17.66 | $17,374.89 |
| 2019-12-09 | $0.00005602 | $0.00005626 | $0.00004779 | $0.00004800 | $7.62 | $14,880.06 |
| 2019-12-10 | $0.00004798 | $0.00004887 | $0.00004784 | $0.00004829 | $6.83 | $14,970.33 |
| 2019-12-11 | $0.00004827 | $0.00004856 | $0.00004719 | $0.00004741 | $6.71 | $14,695.83 |
| 2019-12-12 | $0.00004741 | $0.00004955 | $0.00004697 | $0.00004953 | $2.43 | $15,354.49 |
| 2019-12-13 | $0.00004951 | $0.00005082 | $0.00004920 | $0.00005074 | $44.97 | $15,730.07 |
| 2019-12-14 | $0.00005074 | $0.00005080 | $0.00004986 | $0.00005001 | $44.33 | $15,504.04 |
| 2019-12-15 | $0.00005001 | $0.00005039 | $0.00004881 | $0.00005008 | $44.39 | $15,524.88 |
| 2019-12-16 | $0.00005010 | $0.00005014 | $0.00004637 | $0.00004676 | $41.45 | $14,496.70 |
| 2019-12-17 | $0.00004676 | $0.00004690 | $0.00004248 | $0.00004292 | $38.04 | $13,304.92 |
| 2019-12-18 | $0.00004292 | $0.00004675 | $0.00004189 | $0.00004661 | $41.31 | $14,447.55 |
| 2019-12-19 | $0.00004661 | $0.00004699 | $0.00004333 | $0.00004528 | $34.79 | $14,035.46 |
| 2019-12-20 | $0.00004528 | $0.00004543 | $0.00004317 | $0.00004389 | $94.79 | $13,606.36 |
| 2019-12-21 | $0.00004389 | $0.00004392 | $0.00004219 | $0.00004227 | $58.54 | $13,105.04 |
| 2019-12-22 | $0.00004229 | $0.00004335 | $0.00004187 | $0.00004236 | $10.59 | $13,132.51 |
| 2019-12-23 | $0.00004234 | $0.00004311 | $0.00003950 | $0.00003988 | $14.67 | $12,363.35 |
| 2019-12-24 | $0.00003988 | $0.00004081 | $0.00003947 | $0.00004001 | $14.72 | $12,404.34 |
| 2019-12-25 | $0.00004001 | $0.00004001 | $0.00003451 | $0.00003491 | $23.11 | $10,821.06 |
| 2019-12-26 | $0.00003491 | $0.00004320 | $0.00003466 | $0.00004170 | $14.27 | $12,927.20 |
| 2019-12-27 | $0.00004170 | $0.00004227 | $0.00004122 | $0.00004197 | $14.36 | $13,012.12 |
| 2019-12-28 | $0.00004198 | $0.00004299 | $0.00004188 | $0.00004236 | $14.49 | $13,131.50 |
| 2019-12-29 | $0.00004235 | $0.00004343 | $0.00004003 | $0.00004178 | $6.93 | $12,950.84 |
| 2019-12-30 | $0.00004178 | $0.00004234 | $0.00003408 | $0.00003439 | $43.90 | $10,660.84 |
| 2019-12-31 | $0.00003438 | $0.00004120 | $0.000007729 | $0.000007777 | $41.77 | $2,410.89 |