TrustNote TTT
Xếp hạng #?
12:43:16 17/09/2020
TrustNote (TTT)
Không theo dõi
Lịch sử giá TrustNote (TTT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001261 | $0.0001284 | $0.00005224 | $0.00005330 | $0.002079 | $16,523.19 |
| 2020-02-02 | $0.00005327 | $0.00005552 | $0.00005225 | $0.00005541 | $0 | $17,178.61 |
| 2020-02-03 | $0.00005541 | $0.00005541 | $0.00005541 | $0.00005541 | $0 | $17,178.61 |
| 2020-02-04 | $0.00005541 | $0.00005541 | $0.00005541 | $0.00005541 | $0 | $17,178.61 |
| 2020-02-05 | $0.00005541 | $0.00005541 | $0.00005541 | $0.00005541 | $0 | $17,178.61 |
| 2020-02-06 | $0.00005541 | $0.0001129 | $0.00002533 | $0.00002548 | $0.002075 | $7,898.23 |
| 2020-02-07 | $0.00002548 | $0.0001560 | $0.00002548 | $0.0001560 | $66.54 | $48,345.39 |
| 2020-02-08 | $0.0001558 | $0.0001586 | $0.0001508 | $0.0001562 | $0.008001 | $48,431.81 |
| 2020-02-09 | $0.0001562 | $0.0001609 | $0.0001559 | $0.0001600 | $59.61 | $49,602.06 |
| 2020-02-10 | $0.0001600 | $0.0002223 | $0.00007652 | $0.0002123 | $52.61 | $65,827.85 |
| 2020-02-11 | $0.0002124 | $0.0002243 | $0.0002077 | $0.0002239 | $0 | $69,403.00 |
| 2020-02-12 | $0.0002239 | $0.0002319 | $0.0001155 | $0.0002261 | $5.66 | $70,096.90 |
| 2020-02-13 | $0.0002259 | $0.0002323 | $0.0002201 | $0.0002232 | $0 | $69,190.07 |
| 2020-02-14 | $0.0002232 | $0.0002232 | $0.0002232 | $0.0002232 | $0 | $69,190.07 |
| 2020-02-15 | $0.0002232 | $0.0002232 | $0.0002232 | $0.0002232 | $0 | $69,190.07 |
| 2020-02-16 | $0.0002232 | $0.0002232 | $0.0002232 | $0.0002232 | $0 | $69,190.07 |
| 2020-02-17 | $0.0002232 | $0.0002232 | $0.00002982 | $0.0002079 | $69.53 | $64,459.31 |
| 2020-02-18 | $0.0002079 | $0.0002109 | $0.0002054 | $0.0002054 | $0 | $63,675.15 |
| 2020-02-19 | $0.0002054 | $0.0002054 | $0.0001507 | $0.0001511 | $22.66 | $46,846.63 |
| 2020-02-20 | $0.0001506 | $0.0001529 | $0.0001456 | $0.0001498 | $5.27 | $46,433.76 |
| 2020-02-21 | $0.0001496 | $0.0001496 | $0.0001483 | $0.0001487 | $0 | $46,106.51 |
| 2020-02-22 | $0.0001487 | $0.0001487 | $0.0001487 | $0.0001487 | $0 | $46,106.51 |
| 2020-02-23 | $0.0001487 | $0.0001487 | $0.0001487 | $0.0001487 | $0 | $46,106.51 |
| 2020-02-24 | $0.0001487 | $0.0001487 | $0.00001817 | $0.00001857 | $0.1499 | $5,756.07 |
| 2020-02-25 | $0.00001857 | $0.0001497 | $0.00001802 | $0.0001414 | $0.01414 | $43,847.45 |
| 2020-02-26 | $0.0001413 | $0.0001423 | $0.0001348 | $0.0001353 | $0 | $41,956.93 |
| 2020-02-27 | $0.0001353 | $0.0001353 | $0.0001353 | $0.0001353 | $0 | $41,956.93 |
| 2020-02-28 | $0.0001353 | $0.0001353 | $0.0001353 | $0.0001353 | $0 | $41,956.93 |
| 2020-02-29 | $0.0001353 | $0.0001353 | $0.0001353 | $0.0001353 | $0 | $41,956.93 |