TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.005329 | $0.005601 | $0.005257 | $0.005448 | $2.77 | $174,797 |
| 2016-08-02 | $0.005450 | $0.005509 | $0.003772 | $0.003862 | $31.00 | $123,918 |
| 2016-08-03 | $0.003887 | $0.004071 | $0.003844 | $0.003891 | $0.7938 | $124,860 |
| 2016-08-04 | $0.003891 | $0.003971 | $0.002857 | $0.002920 | $51.28 | $93,702.16 |
| 2016-08-05 | $0.002920 | $0.004584 | $0.002889 | $0.004004 | $50.27 | $128,463 |
| 2016-08-06 | $0.004002 | $0.004232 | $0.002945 | $0.003039 | $9.64 | $97,502.82 |
| 2016-08-07 | $0.003039 | $0.004089 | $0.003039 | $0.003301 | $10.79 | $105,917 |
| 2016-08-08 | $0.003301 | $0.003435 | $0.002979 | $0.002984 | $59.17 | $95,759.56 |
| 2016-08-09 | $0.002985 | $0.002985 | $0.002953 | $0.002964 | $3.35 | $95,093.44 |
| 2016-08-10 | $0.002963 | $0.003192 | $0.002955 | $0.003131 | $1.20 | $100,458 |
| 2016-08-11 | $0.003132 | $0.003159 | $0.002663 | $0.002664 | $26.08 | $85,475.80 |
| 2016-08-12 | $0.002663 | $0.002885 | $0.002651 | $0.002656 | $6.66 | $85,225.53 |
| 2016-08-13 | $0.002656 | $0.003035 | $0.002641 | $0.002910 | $6.57 | $93,377.13 |
| 2016-08-14 | $0.002910 | $0.003005 | $0.002893 | $0.002966 | $2.19 | $95,169.48 |
| 2016-08-15 | $0.002966 | $0.003021 | $0.002574 | $0.002592 | $2.15 | $83,158.83 |
| 2016-08-16 | $0.002592 | $0.003293 | $0.002592 | $0.003268 | $79.28 | $104,853 |
| 2016-08-17 | $0.003268 | $0.003281 | $0.002857 | $0.002867 | $3.77 | $91,985.85 |
| 2016-08-18 | $0.002866 | $0.003444 | $0.002866 | $0.003290 | $86.78 | $105,567 |
| 2016-08-19 | $0.003291 | $0.003452 | $0.003286 | $0.003287 | $1.94 | $105,479 |
| 2016-08-20 | $0.003287 | $0.003316 | $0.003140 | $0.003153 | $1.19 | $101,166 |
| 2016-08-21 | $0.003153 | $0.003166 | $0.002787 | $0.002791 | $3.76 | $89,547.27 |
| 2016-08-22 | $0.002790 | $0.003006 | $0.002699 | $0.002699 | $27.16 | $86,616.48 |
| 2016-08-23 | $0.002699 | $0.002735 | $0.002699 | $0.002708 | $0.5416 | $86,883.12 |
| 2016-08-24 | $0.002707 | $0.002789 | $0.002667 | $0.002669 | $4.09 | $85,624.68 |
| 2016-08-25 | $0.002669 | $0.002670 | $0.002646 | $0.002654 | $1.22 | $85,153.65 |
| 2016-08-26 | $0.003007 | $0.003163 | $0.002681 | $0.002683 | $5.09 | $86,103.42 |
| 2016-08-27 | $0.002684 | $0.003408 | $0.002651 | $0.002651 | $7.44 | $85,069.91 |
| 2016-08-28 | $0.002650 | $0.002669 | $0.002649 | $0.002663 | $1.91 | $85,445.32 |
| 2016-08-29 | $0.003424 | $0.004145 | $0.003424 | $0.003577 | $27.50 | $114,759 |
| 2016-08-30 | $0.003577 | $0.003603 | $0.003577 | $0.003598 | $0.3071 | $115,432 |
| 2016-08-31 | $0.003545 | $0.003550 | $0.003542 | $0.003550 | $0.2875 | $113,900 |