TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06373 | $0.07740 | $0.06151 | $0.06486 | $89,176.80 | $2,081,294 |
| 2017-09-02 | $0.06495 | $0.06665 | $0.05542 | $0.05696 | $25,931.60 | $1,827,537 |
| 2017-09-03 | $0.05699 | $0.06244 | $0.05624 | $0.06229 | $13,201.70 | $1,998,652 |
| 2017-09-04 | $0.06231 | $0.06236 | $0.04923 | $0.05145 | $16,116.30 | $1,650,833 |
| 2017-09-05 | $0.05172 | $0.05613 | $0.04706 | $0.05369 | $9,101.10 | $1,722,607 |
| 2017-09-06 | $0.05375 | $0.06262 | $0.05268 | $0.06095 | $13,390.90 | $1,955,726 |
| 2017-09-07 | $0.06083 | $0.06249 | $0.05695 | $0.06004 | $33,475.50 | $1,926,547 |
| 2017-09-08 | $0.06005 | $0.06273 | $0.05238 | $0.05643 | $9,195.35 | $1,810,486 |
| 2017-09-09 | $0.05653 | $0.05873 | $0.05140 | $0.05432 | $17,380.80 | $1,743,072 |
| 2017-09-10 | $0.05418 | $0.05674 | $0.04879 | $0.05181 | $49,105.40 | $1,662,496 |
| 2017-09-11 | $0.05172 | $0.06722 | $0.04965 | $0.05468 | $119,455 | $1,754,578 |
| 2017-09-12 | $0.05440 | $0.05721 | $0.04839 | $0.04839 | $53,674.10 | $1,552,789 |
| 2017-09-13 | $0.04821 | $0.05935 | $0.04433 | $0.04808 | $68,802.60 | $1,542,679 |
| 2017-09-14 | $0.04680 | $0.05147 | $0.04028 | $0.04028 | $29,580.30 | $1,292,329 |
| 2017-09-15 | $0.04059 | $0.05134 | $0.03623 | $0.04898 | $21,214.50 | $1,571,576 |
| 2017-09-16 | $0.04885 | $0.05126 | $0.04530 | $0.04702 | $12,163.30 | $1,508,699 |
| 2017-09-17 | $0.04699 | $0.05529 | $0.04410 | $0.05372 | $80,620.20 | $1,723,798 |
| 2017-09-18 | $0.05365 | $0.05890 | $0.05257 | $0.05649 | $29,735.80 | $1,812,434 |
| 2017-09-19 | $0.05662 | $0.1039 | $0.05264 | $0.08226 | $1,184,330 | $2,639,312 |
| 2017-09-20 | $0.08242 | $0.08459 | $0.06345 | $0.07107 | $490,260 | $2,280,420 |
| 2017-09-21 | $0.07255 | $0.07255 | $0.05260 | $0.05260 | $81,570.10 | $1,687,720 |
| 2017-09-22 | $0.05254 | $0.06592 | $0.05254 | $0.06229 | $90,384.70 | $1,998,767 |
| 2017-09-23 | $0.06212 | $0.07396 | $0.05800 | $0.07024 | $97,549.00 | $2,253,923 |
| 2017-09-24 | $0.06948 | $0.08271 | $0.06741 | $0.06827 | $162,546 | $2,190,395 |
| 2017-09-25 | $0.06867 | $0.07456 | $0.06601 | $0.06617 | $43,843.50 | $2,123,026 |
| 2017-09-26 | $0.06616 | $0.1399 | $0.06616 | $0.1217 | $2,205,630 | $3,905,035 |
| 2017-09-27 | $0.1214 | $0.1501 | $0.1152 | $0.1205 | $1,244,500 | $3,867,718 |
| 2017-09-28 | $0.1205 | $0.2122 | $0.1168 | $0.1878 | $1,848,950 | $6,024,804 |
| 2017-09-29 | $0.1854 | $0.1866 | $0.1554 | $0.1738 | $439,285 | $5,577,485 |
| 2017-09-30 | $0.1726 | $0.1813 | $0.1611 | $0.1710 | $203,109 | $5,488,412 |