TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.05105 | $0.05444 | $0.04798 | $0.05038 | $9,918.71 | $1,616,680 |
| 2017-07-02 | $0.05038 | $0.07417 | $0.04715 | $0.05522 | $175,209 | $1,771,851 |
| 2017-07-03 | $0.05499 | $0.07477 | $0.05499 | $0.06862 | $84,994.10 | $2,201,686 |
| 2017-07-04 | $0.06846 | $0.07491 | $0.06285 | $0.06357 | $26,861.10 | $2,039,726 |
| 2017-07-05 | $0.06348 | $0.06766 | $0.05481 | $0.05675 | $29,689.70 | $1,820,940 |
| 2017-07-06 | $0.05678 | $0.06048 | $0.05453 | $0.05910 | $5,125.39 | $1,896,270 |
| 2017-07-07 | $0.05914 | $0.05921 | $0.04648 | $0.05049 | $13,029.20 | $1,620,078 |
| 2017-07-08 | $0.05053 | $0.05688 | $0.03511 | $0.04068 | $24,830.90 | $1,305,186 |
| 2017-07-09 | $0.04181 | $0.04923 | $0.03944 | $0.04483 | $22,346.30 | $1,438,481 |
| 2017-07-10 | $0.04492 | $0.05426 | $0.03354 | $0.03518 | $29,110.80 | $1,128,806 |
| 2017-07-11 | $0.03511 | $0.03935 | $0.03115 | $0.03706 | $4,292.53 | $1,189,152 |
| 2017-07-12 | $0.03688 | $0.03694 | $0.03062 | $0.03474 | $13,772.30 | $1,114,752 |
| 2017-07-13 | $0.03513 | $0.03679 | $0.02865 | $0.02952 | $192,637 | $947,148 |
| 2017-07-14 | $0.02952 | $0.04204 | $0.02879 | $0.03096 | $53,389.80 | $993,340 |
| 2017-07-15 | $0.03091 | $0.04525 | $0.02797 | $0.02849 | $67,283.10 | $914,253 |
| 2017-07-16 | $0.02873 | $0.03130 | $0.02452 | $0.02901 | $29,904.50 | $930,851 |
| 2017-07-17 | $0.02898 | $0.03122 | $0.02735 | $0.02969 | $21,583.90 | $952,577 |
| 2017-07-18 | $0.02976 | $0.03365 | $0.02880 | $0.03216 | $11,406.30 | $1,032,024 |
| 2017-07-19 | $0.03221 | $0.03354 | $0.03011 | $0.03144 | $23,337.90 | $1,008,867 |
| 2017-07-20 | $0.03135 | $0.03923 | $0.03040 | $0.03736 | $11,841.50 | $1,198,730 |
| 2017-07-21 | $0.03698 | $0.04167 | $0.03384 | $0.03615 | $20,345.60 | $1,159,892 |
| 2017-07-22 | $0.03614 | $0.05823 | $0.03614 | $0.04540 | $125,437 | $1,456,747 |
| 2017-07-23 | $0.04529 | $0.04781 | $0.03952 | $0.04445 | $22,117.60 | $1,426,098 |
| 2017-07-24 | $0.04439 | $0.05373 | $0.04128 | $0.04938 | $160,686 | $1,584,292 |
| 2017-07-25 | $0.04821 | $0.04968 | $0.03547 | $0.03619 | $156,446 | $1,161,076 |
| 2017-07-26 | $0.03620 | $0.03768 | $0.03405 | $0.03467 | $14,430.10 | $1,112,385 |
| 2017-07-27 | $0.03477 | $0.03771 | $0.03463 | $0.03608 | $2,491.42 | $1,157,704 |
| 2017-07-28 | $0.03747 | $0.03866 | $0.02762 | $0.03007 | $24,220.80 | $964,828 |
| 2017-07-29 | $0.02996 | $0.03189 | $0.02793 | $0.03050 | $6,823.81 | $978,545 |
| 2017-07-30 | $0.03049 | $0.03284 | $0.02745 | $0.03006 | $4,097.36 | $964,546 |
| 2017-07-31 | $0.03009 | $0.03142 | $0.02766 | $0.03107 | $7,592.02 | $996,918 |