TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03143 | $0.03617 | $0.02623 | $0.03172 | $22,971.20 | $1,017,812 |
| 2017-08-02 | $0.03171 | $0.04009 | $0.03097 | $0.03352 | $40,534.00 | $1,075,658 |
| 2017-08-03 | $0.03358 | $0.03637 | $0.03146 | $0.03359 | $8,204.82 | $1,077,843 |
| 2017-08-04 | $0.03358 | $0.03639 | $0.03135 | $0.03438 | $7,533.28 | $1,103,278 |
| 2017-08-05 | $0.03437 | $0.03932 | $0.03437 | $0.03847 | $9,036.34 | $1,234,240 |
| 2017-08-06 | $0.03958 | $0.04345 | $0.03665 | $0.03844 | $10,757.40 | $1,233,341 |
| 2017-08-07 | $0.03835 | $0.03977 | $0.03097 | $0.03832 | $27,132.10 | $1,229,610 |
| 2017-08-08 | $0.03673 | $0.03893 | $0.03531 | $0.03657 | $9,961.93 | $1,173,442 |
| 2017-08-09 | $0.03655 | $0.03888 | $0.03400 | $0.03877 | $16,393.10 | $1,244,155 |
| 2017-08-10 | $0.03791 | $0.04039 | $0.03559 | $0.03635 | $11,915.40 | $1,166,335 |
| 2017-08-11 | $0.03635 | $0.04031 | $0.03398 | $0.03639 | $9,977.26 | $1,167,496 |
| 2017-08-12 | $0.03636 | $0.04442 | $0.03489 | $0.03914 | $29,569.80 | $1,255,844 |
| 2017-08-13 | $0.03910 | $0.04229 | $0.03602 | $0.03950 | $9,620.81 | $1,267,353 |
| 2017-08-14 | $0.03952 | $0.05722 | $0.03329 | $0.04497 | $146,902 | $1,442,832 |
| 2017-08-15 | $0.04630 | $0.04737 | $0.03604 | $0.04149 | $44,430.40 | $1,331,324 |
| 2017-08-16 | $0.04154 | $0.04672 | $0.03873 | $0.04459 | $14,303.40 | $1,430,674 |
| 2017-08-17 | $0.04529 | $0.04668 | $0.03914 | $0.04237 | $19,538.20 | $1,359,551 |
| 2017-08-18 | $0.04224 | $0.04507 | $0.03744 | $0.03865 | $19,135.00 | $1,240,250 |
| 2017-08-19 | $0.03862 | $0.1061 | $0.03861 | $0.06938 | $1,557,390 | $2,226,322 |
| 2017-08-20 | $0.07043 | $0.1014 | $0.06603 | $0.06907 | $847,710 | $2,216,115 |
| 2017-08-21 | $0.06885 | $0.06969 | $0.05131 | $0.05828 | $134,469 | $1,869,962 |
| 2017-08-22 | $0.05637 | $0.05717 | $0.04602 | $0.04926 | $47,874.50 | $1,580,451 |
| 2017-08-23 | $0.04916 | $0.05400 | $0.04716 | $0.05089 | $28,482.70 | $1,633,044 |
| 2017-08-24 | $0.05092 | $0.09045 | $0.04854 | $0.05671 | $889,996 | $1,819,608 |
| 2017-08-25 | $0.05636 | $0.06433 | $0.05530 | $0.05628 | $76,222.10 | $1,805,872 |
| 2017-08-26 | $0.05630 | $0.06638 | $0.05422 | $0.05636 | $117,203 | $1,808,266 |
| 2017-08-27 | $0.05634 | $0.05919 | $0.05453 | $0.05565 | $39,245.90 | $1,785,683 |
| 2017-08-28 | $0.05559 | $0.06139 | $0.05392 | $0.05744 | $39,056.20 | $1,843,054 |
| 2017-08-29 | $0.05749 | $0.06227 | $0.05643 | $0.05934 | $35,241.60 | $1,904,096 |
| 2017-08-30 | $0.05936 | $0.06200 | $0.05450 | $0.06147 | $20,408.00 | $1,972,430 |
| 2017-08-31 | $0.06091 | $0.06513 | $0.05878 | $0.06504 | $16,857.10 | $2,087,015 |