TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003228 | $0.003394 | $0.003228 | $0.003388 | $90.77 | $108,697 |
| 2016-05-02 | $0.003389 | $0.003476 | $0.002642 | $0.002645 | $115.70 | $84,880.60 |
| 2016-05-03 | $0.002646 | $0.003165 | $0.002634 | $0.003094 | $5.87 | $99,265.66 |
| 2016-05-04 | $0.003094 | $0.003094 | $0.002949 | $0.002953 | $8.44 | $94,746.58 |
| 2016-05-05 | $0.002953 | $0.003525 | $0.002947 | $0.003521 | $99.69 | $112,982 |
| 2016-05-06 | $0.003521 | $0.004983 | $0.003514 | $0.004965 | $84.86 | $159,314 |
| 2016-05-07 | $0.004964 | $0.004969 | $0.004939 | $0.004941 | $5.12 | $158,536 |
| 2016-05-08 | $0.003670 | $0.003820 | $0.003662 | $0.003820 | $2.89 | $122,575 |
| 2016-05-09 | $0.003820 | $0.003820 | $0.003803 | $0.003808 | $0.3103 | $122,180 |
| 2016-05-10 | $0.003277 | $0.003280 | $0.003253 | $0.003258 | $13.37 | $104,544 |
| 2016-05-11 | $0.003260 | $0.003287 | $0.003250 | $0.003259 | $1.63 | $104,577 |
| 2016-05-12 | $0.003260 | $0.003263 | $0.002225 | $0.002369 | $83.78 | $76,018.28 |
| 2016-05-13 | $0.002369 | $0.002532 | $0.002365 | $0.002524 | $1.02 | $81,001.01 |
| 2016-05-14 | $0.002524 | $0.002531 | $0.002521 | $0.002522 | $1.02 | $80,922.07 |
| 2016-05-15 | $0.002520 | $0.002523 | $0.002505 | $0.002517 | $1.76 | $80,765.49 |
| 2016-05-16 | $0.002517 | $0.002543 | $0.002408 | $0.002408 | $1.43 | $77,258.10 |
| 2016-05-17 | $0.002407 | $0.002740 | $0.002406 | $0.002587 | $25.71 | $82,999.36 |
| 2016-05-18 | $0.002587 | $0.002937 | $0.001576 | $0.002933 | $149.31 | $94,101.64 |
| 2016-05-19 | $0.002932 | $0.002932 | $0.002000 | $0.002000 | $23.28 | $64,183.14 |
| 2016-05-20 | $0.001996 | $0.002199 | $0.001996 | $0.002199 | $0.9867 | $70,557.14 |
| 2016-05-21 | $0.002200 | $0.002206 | $0.002195 | $0.002203 | $0.2238 | $70,696.40 |
| 2016-05-22 | $0.002478 | $0.002687 | $0.002478 | $0.002681 | $70.55 | $86,011.33 |
| 2016-05-23 | $0.002680 | $0.002703 | $0.002567 | $0.002577 | $0.4687 | $82,681.38 |
| 2016-05-24 | $0.002576 | $0.003219 | $0.002575 | $0.003211 | $4.05 | $103,045 |
| 2016-05-25 | $0.003211 | $0.003269 | $0.003022 | $0.003268 | $110.57 | $104,863 |
| 2016-05-26 | $0.003269 | $0.003305 | $0.002939 | $0.003305 | $3.22 | $106,050 |
| 2016-05-27 | $0.003305 | $0.004452 | $0.003305 | $0.004415 | $219.33 | $141,667 |
| 2016-05-28 | $0.004413 | $0.004697 | $0.003676 | $0.003948 | $3.88 | $126,672 |
| 2016-05-29 | $0.003944 | $0.004954 | $0.002994 | $0.004720 | $10.43 | $151,439 |
| 2016-05-30 | $0.004726 | $0.004800 | $0.003725 | $0.004096 | $14.98 | $131,419 |
| 2016-05-31 | $0.004089 | $0.004109 | $0.003775 | $0.003853 | $2.95 | $123,626 |