TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01642 | $0.01811 | $0.01605 | $0.01708 | $911.61 | $547,972 |
| 2017-06-02 | $0.01709 | $0.01882 | $0.01682 | $0.01736 | $1,549.73 | $556,917 |
| 2017-06-03 | $0.01735 | $0.02295 | $0.01731 | $0.02134 | $5,499.36 | $684,853 |
| 2017-06-04 | $0.02129 | $0.02271 | $0.02047 | $0.02265 | $1,542.43 | $726,672 |
| 2017-06-05 | $0.02265 | $0.03003 | $0.02128 | $0.02834 | $18,645.00 | $909,469 |
| 2017-06-06 | $0.02843 | $0.03448 | $0.02313 | $0.02734 | $14,997.50 | $877,273 |
| 2017-06-07 | $0.02735 | $0.02998 | $0.02325 | $0.02567 | $11,856.20 | $823,807 |
| 2017-06-08 | $0.02580 | $0.03123 | $0.02511 | $0.03123 | $14,934.10 | $1,001,997 |
| 2017-06-09 | $0.03123 | $0.03589 | $0.02731 | $0.03412 | $28,110.60 | $1,094,884 |
| 2017-06-10 | $0.03426 | $0.03451 | $0.02770 | $0.02850 | $7,198.67 | $914,320 |
| 2017-06-11 | $0.02770 | $0.03117 | $0.02746 | $0.02922 | $5,863.44 | $937,509 |
| 2017-06-12 | $0.02918 | $0.03257 | $0.02310 | $0.02658 | $9,774.41 | $852,919 |
| 2017-06-13 | $0.02649 | $0.02761 | $0.02477 | $0.02691 | $5,384.96 | $863,316 |
| 2017-06-14 | $0.02689 | $0.02745 | $0.02313 | $0.02595 | $6,422.41 | $832,679 |
| 2017-06-15 | $0.02595 | $0.02650 | $0.02159 | $0.02362 | $5,742.42 | $758,020 |
| 2017-06-16 | $0.02361 | $0.02580 | $0.02266 | $0.02488 | $1,315.76 | $798,318 |
| 2017-06-17 | $0.02481 | $0.02580 | $0.02428 | $0.02428 | $1,282.74 | $779,082 |
| 2017-06-18 | $0.02413 | $0.02508 | $0.02258 | $0.02258 | $1,965.32 | $724,579 |
| 2017-06-19 | $0.02258 | $0.02635 | $0.02258 | $0.02416 | $9,057.68 | $775,074 |
| 2017-06-20 | $0.02413 | $0.03317 | $0.02251 | $0.02985 | $11,658.00 | $957,823 |
| 2017-06-21 | $0.02985 | $0.05745 | $0.02580 | $0.03495 | $228,401 | $1,121,333 |
| 2017-06-22 | $0.03500 | $0.04344 | $0.03442 | $0.03657 | $34,246.90 | $1,173,432 |
| 2017-06-23 | $0.03657 | $0.07768 | $0.03445 | $0.05734 | $182,060 | $1,839,778 |
| 2017-06-24 | $0.05736 | $0.1632 | $0.05567 | $0.08871 | $1,823,610 | $2,846,428 |
| 2017-06-25 | $0.09236 | $0.1020 | $0.06577 | $0.07191 | $233,338 | $2,307,254 |
| 2017-06-26 | $0.07187 | $0.07558 | $0.04149 | $0.05354 | $35,209.90 | $1,718,061 |
| 2017-06-27 | $0.05354 | $0.07402 | $0.04848 | $0.06251 | $115,552 | $2,005,775 |
| 2017-06-28 | $0.06621 | $0.07428 | $0.05350 | $0.06551 | $47,153.20 | $2,101,925 |
| 2017-06-29 | $0.05976 | $0.06512 | $0.05078 | $0.05337 | $24,038.00 | $1,712,523 |
| 2017-06-30 | $0.05317 | $0.06273 | $0.04721 | $0.05107 | $31,169.40 | $1,638,518 |