TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.004137 | $0.004142 | $0.003664 | $0.003867 | $553.47 | $124,092 |
| 2017-04-02 | $0.003868 | $0.003983 | $0.003788 | $0.003979 | $544.81 | $127,667 |
| 2017-04-03 | $0.003982 | $0.004148 | $0.003982 | $0.004049 | $612.51 | $129,922 |
| 2017-04-04 | $0.004055 | $0.004398 | $0.004034 | $0.004395 | $546.11 | $141,029 |
| 2017-04-05 | $0.004400 | $0.005819 | $0.003762 | $0.004724 | $1,435.81 | $151,580 |
| 2017-04-06 | $0.004728 | $0.006127 | $0.004728 | $0.004946 | $846.29 | $158,704 |
| 2017-04-07 | $0.004928 | $0.006491 | $0.004875 | $0.005775 | $922.88 | $185,306 |
| 2017-04-08 | $0.005758 | $0.006071 | $0.004935 | $0.005645 | $612.34 | $181,115 |
| 2017-04-09 | $0.005648 | $0.005726 | $0.005490 | $0.005535 | $610.43 | $177,614 |
| 2017-04-10 | $0.005533 | $0.005541 | $0.005351 | $0.005375 | $618.82 | $172,472 |
| 2017-04-11 | $0.005378 | $0.006593 | $0.005133 | $0.005133 | $635.41 | $164,711 |
| 2017-04-12 | $0.005133 | $0.006730 | $0.005016 | $0.006725 | $316.51 | $215,775 |
| 2017-04-13 | $0.006722 | $0.006751 | $0.005748 | $0.005950 | $634.34 | $190,924 |
| 2017-04-14 | $0.005957 | $0.006659 | $0.005358 | $0.005909 | $534.03 | $189,604 |
| 2017-04-15 | $0.005908 | $0.007223 | $0.005848 | $0.007035 | $1,729.49 | $225,733 |
| 2017-04-16 | $0.007036 | $0.007851 | $0.007036 | $0.007405 | $997.10 | $237,608 |
| 2017-04-17 | $0.007407 | $0.007480 | $0.007317 | $0.007474 | $1,392.37 | $239,811 |
| 2017-04-18 | $0.007474 | $0.008482 | $0.007348 | $0.008033 | $2,133.08 | $257,766 |
| 2017-04-19 | $0.008036 | $0.008692 | $0.008002 | $0.008472 | $1,081.84 | $271,839 |
| 2017-04-20 | $0.008472 | $0.01037 | $0.008459 | $0.009870 | $2,912.72 | $316,679 |
| 2017-04-21 | $0.009870 | $0.01215 | $0.008885 | $0.01074 | $4,706.75 | $344,523 |
| 2017-04-22 | $0.01074 | $0.01165 | $0.009068 | $0.009068 | $1,341.14 | $290,977 |
| 2017-04-23 | $0.009065 | $0.01039 | $0.007735 | $0.008897 | $577.18 | $285,479 |
| 2017-04-24 | $0.008897 | $0.008941 | $0.006767 | $0.008002 | $1,057.04 | $256,765 |
| 2017-04-25 | $0.008001 | $0.01064 | $0.006966 | $0.008275 | $2,833.27 | $265,519 |
| 2017-04-26 | $0.008276 | $0.01340 | $0.007389 | $0.01250 | $17,293.50 | $401,192 |
| 2017-04-27 | $0.01252 | $0.01358 | $0.01044 | $0.01127 | $6,172.68 | $361,507 |
| 2017-04-28 | $0.01127 | $0.01156 | $0.01035 | $0.01055 | $3,015.47 | $338,353 |
| 2017-04-29 | $0.01055 | $0.01234 | $0.008932 | $0.01147 | $1,925.97 | $368,133 |
| 2017-04-30 | $0.01147 | $0.01194 | $0.01015 | $0.01078 | $481.20 | $345,993 |