TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.000007777 | $0.00001461 | $0.000007752 | $0.00001439 | $6.58 | $4,460.65 |
| 2020-01-02 | $0.00001439 | $0.00001439 | $0.00001398 | $0.00001402 | $9.66 | $4,345.66 |
| 2020-01-03 | $0.00001402 | $0.00001480 | $0.00001391 | $0.00001476 | $10.17 | $4,575.68 |
| 2020-01-04 | $0.00001476 | $0.00001496 | $0.00001464 | $0.00001486 | $10.24 | $4,607.62 |
| 2020-01-05 | $0.00001486 | $0.00001533 | $0.00001486 | $0.00001499 | $10.33 | $4,646.40 |
| 2020-01-06 | $0.00001499 | $0.00001588 | $0.00001497 | $0.00001586 | $10.93 | $4,916.44 |
| 2020-01-07 | $0.00001587 | $0.00001595 | $0.00001546 | $0.00001579 | $10.88 | $4,894.94 |
| 2020-01-08 | $0.00001579 | $0.00001615 | $0.00001519 | $0.00001555 | $10.71 | $4,819.12 |
| 2020-01-09 | $0.00001553 | $0.00001555 | $0.00001499 | $0.00001529 | $10.54 | $4,739.76 |
| 2020-01-10 | $0.00001529 | $0.00001587 | $0.00001492 | $0.00001583 | $10.91 | $4,908.14 |
| 2020-01-11 | $0.00001584 | $0.00001611 | $0.00001564 | $0.00001574 | $10.85 | $4,878.72 |
| 2020-01-12 | $0.00001572 | $0.00001607 | $0.00001570 | $0.00001604 | $11.06 | $4,972.68 |
| 2020-01-13 | $0.00001608 | $0.00001615 | $0.00001579 | $0.00001607 | $12.57 | $4,980.51 |
| 2020-01-14 | $0.00001605 | $0.00001845 | $0.00001603 | $0.00001824 | $12.57 | $5,654.49 |
| 2020-01-15 | $0.00001827 | $0.00001876 | $0.00001773 | $0.00001827 | $12.60 | $5,665.15 |
| 2020-01-16 | $0.00001828 | $0.00001837 | $0.00001757 | $0.00001799 | $0 | $5,576.67 |
| 2020-01-17 | $0.00001799 | $0.00001799 | $0.00001799 | $0.00001799 | $0 | $5,576.67 |
| 2020-01-18 | $0.00001799 | $0.00002142 | $0.00001799 | $0.00002104 | $0.5547 | $6,522.79 |
| 2020-01-19 | $0.00002104 | $0.00002127 | $0.00001975 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-20 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-21 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-22 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-23 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-24 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-25 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-26 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $6,148.50 |
| 2020-01-27 | $0.00001983 | $0.00002074 | $0.00001983 | $0.00002050 | $2.89 | $6,355.86 |
| 2020-01-28 | $0.00002051 | $0.00002088 | $0.00002050 | $0.00002062 | $0 | $6,390.89 |
| 2020-01-29 | $0.00002062 | $0.00002062 | $0.00002062 | $0.00002062 | $0 | $6,390.89 |
| 2020-01-30 | $0.00002062 | $0.00003725 | $0.00002062 | $0.00003696 | $0.00003068 | $11,459.00 |
| 2020-01-31 | $0.00003695 | $0.0001297 | $0.00003692 | $0.0001261 | $15.65 | $39,095.34 |