TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.003262 | $0.003991 | $0.003157 | $0.003991 | $26.51 | $128,050 |
| 2016-10-02 | $0.003991 | $0.003991 | $0.002877 | $0.003085 | $157.05 | $98,994.21 |
| 2016-10-03 | $0.003085 | $0.003979 | $0.003083 | $0.003978 | $239.45 | $127,655 |
| 2016-10-04 | $0.003979 | $0.004122 | $0.003963 | $0.004082 | $374.40 | $130,977 |
| 2016-10-05 | $0.004082 | $0.004100 | $0.003522 | $0.003522 | $148.63 | $113,012 |
| 2016-10-06 | $0.003522 | $0.004045 | $0.003522 | $0.004028 | $161.32 | $129,232 |
| 2016-10-07 | $0.004028 | $0.004031 | $0.002906 | $0.002906 | $180.84 | $93,245.89 |
| 2016-10-08 | $0.002907 | $0.003950 | $0.002907 | $0.003776 | $622.25 | $121,169 |
| 2016-10-09 | $0.003777 | $0.003907 | $0.003424 | $0.003453 | $1,432.97 | $110,795 |
| 2016-10-10 | $0.003454 | $0.003610 | $0.003211 | $0.003218 | $1,016.69 | $103,245 |
| 2016-10-11 | $0.003219 | $0.003411 | $0.002965 | $0.002983 | $711.26 | $95,715.28 |
| 2016-10-12 | $0.002981 | $0.003310 | $0.002962 | $0.002997 | $126.67 | $96,151.01 |
| 2016-10-13 | $0.002996 | $0.003185 | $0.002936 | $0.003145 | $98.56 | $100,919 |
| 2016-10-14 | $0.003146 | $0.003841 | $0.003146 | $0.003835 | $59.18 | $123,067 |
| 2016-10-15 | $0.003836 | $0.003846 | $0.003123 | $0.003129 | $0.4357 | $100,384 |
| 2016-10-16 | $0.003129 | $0.003148 | $0.002822 | $0.002822 | $53.10 | $90,554.15 |
| 2016-10-17 | $0.002823 | $0.002968 | $0.002631 | $0.002640 | $5.25 | $84,704.76 |
| 2016-10-18 | $0.002640 | $0.002653 | $0.002633 | $0.002641 | $3.11 | $84,741.66 |
| 2016-10-19 | $0.002641 | $0.003310 | $0.002594 | $0.002819 | $51.78 | $90,437.67 |
| 2016-10-20 | $0.002818 | $0.003318 | $0.002683 | $0.002997 | $20.12 | $96,169.30 |
| 2016-10-21 | $0.002997 | $0.003320 | $0.002795 | $0.002797 | $16.49 | $89,759.04 |
| 2016-10-22 | $0.002797 | $0.003829 | $0.002714 | $0.003468 | $4,086.83 | $111,275 |
| 2016-10-23 | $0.003471 | $0.003491 | $0.002857 | $0.002890 | $35.73 | $92,742.13 |
| 2016-10-24 | $0.002891 | $0.003144 | $0.002869 | $0.003139 | $45.67 | $100,718 |
| 2016-10-25 | $0.003138 | $0.003157 | $0.002893 | $0.003023 | $122.13 | $97,007.72 |
| 2016-10-26 | $0.003025 | $0.003127 | $0.003025 | $0.003107 | $156.39 | $99,708.13 |
| 2016-10-27 | $0.003107 | $0.003236 | $0.003105 | $0.003233 | $51.67 | $103,746 |
| 2016-10-28 | $0.002753 | $0.002840 | $0.002737 | $0.002806 | $163.92 | $90,047.82 |
| 2016-10-29 | $0.002807 | $0.002939 | $0.002649 | $0.002673 | $159.51 | $85,764.58 |
| 2016-10-30 | $0.002672 | $0.002672 | $0.002605 | $0.002611 | $5.06 | $83,775.53 |
| 2016-10-31 | $0.002611 | $0.002620 | $0.002504 | $0.002573 | $3.65 | $82,550.47 |