TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01079 | $0.01252 | $0.009679 | $0.01087 | $743.01 | $348,714 |
| 2017-05-02 | $0.01086 | $0.01427 | $0.01082 | $0.01151 | $3,203.92 | $369,204 |
| 2017-05-03 | $0.01151 | $0.01485 | $0.01145 | $0.01484 | $1,876.35 | $476,207 |
| 2017-05-04 | $0.01485 | $0.01604 | $0.01124 | $0.01233 | $5,680.27 | $395,695 |
| 2017-05-05 | $0.01233 | $0.01613 | $0.008557 | $0.01011 | $14,182.30 | $324,408 |
| 2017-05-06 | $0.01233 | $0.01256 | $0.01018 | $0.01069 | $5,634.94 | $342,935 |
| 2017-05-07 | $0.01069 | $0.01183 | $0.01037 | $0.01182 | $574.54 | $379,126 |
| 2017-05-08 | $0.01182 | $0.01246 | $0.009462 | $0.01041 | $853.72 | $333,928 |
| 2017-05-09 | $0.01041 | $0.01107 | $0.007591 | $0.01009 | $2,556.61 | $323,702 |
| 2017-05-10 | $0.01009 | $0.01419 | $0.009542 | $0.01312 | $1,885.94 | $420,816 |
| 2017-05-11 | $0.01314 | $0.01314 | $0.01031 | $0.01075 | $164.24 | $344,973 |
| 2017-05-12 | $0.01076 | $0.01268 | $0.01070 | $0.01189 | $565.75 | $381,616 |
| 2017-05-13 | $0.01187 | $0.01351 | $0.01131 | $0.01288 | $969.41 | $413,150 |
| 2017-05-14 | $0.01292 | $0.01389 | $0.01285 | $0.01378 | $187.63 | $442,214 |
| 2017-05-15 | $0.01379 | $0.01395 | $0.01192 | $0.01298 | $1,201.63 | $416,516 |
| 2017-05-16 | $0.01296 | $0.01422 | $0.01179 | $0.01417 | $598.27 | $454,808 |
| 2017-05-17 | $0.01417 | $0.01422 | $0.01180 | $0.01311 | $710.58 | $420,604 |
| 2017-05-18 | $0.01310 | $0.01564 | $0.01021 | $0.01528 | $1,010.17 | $490,408 |
| 2017-05-19 | $0.01531 | $0.01817 | $0.01523 | $0.01756 | $2,198.39 | $563,546 |
| 2017-05-20 | $0.01754 | $0.01796 | $0.01488 | $0.01648 | $2,841.09 | $528,630 |
| 2017-05-21 | $0.01647 | $0.01957 | $0.01646 | $0.01738 | $4,659.44 | $557,639 |
| 2017-05-22 | $0.01744 | $0.01908 | $0.01356 | $0.01693 | $3,997.69 | $543,146 |
| 2017-05-23 | $0.01690 | $0.01935 | $0.01633 | $0.01929 | $3,415.12 | $619,005 |
| 2017-05-24 | $0.01931 | $0.02320 | $0.01802 | $0.01952 | $13,779.90 | $626,224 |
| 2017-05-25 | $0.01948 | $0.02096 | $0.01563 | $0.01563 | $7,117.83 | $501,639 |
| 2017-05-26 | $0.01552 | $0.01856 | $0.01108 | $0.01340 | $4,615.24 | $429,967 |
| 2017-05-27 | $0.01344 | $0.01562 | $0.009444 | $0.01119 | $3,043.39 | $358,946 |
| 2017-05-28 | $0.01125 | $0.01562 | $0.01125 | $0.01179 | $2,095.21 | $378,323 |
| 2017-05-29 | $0.01177 | $0.01617 | $0.01165 | $0.01508 | $686.35 | $484,020 |
| 2017-05-30 | $0.01458 | $0.01628 | $0.01270 | $0.01490 | $1,474.08 | $478,097 |
| 2017-05-31 | $0.01496 | $0.01701 | $0.01417 | $0.01641 | $1,570.81 | $526,419 |