TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1711 | $0.1730 | $0.1393 | $0.1409 | $106,399 | $4,522,188 |
| 2017-10-02 | $0.1400 | $0.1492 | $0.1317 | $0.1368 | $83,636.40 | $4,389,157 |
| 2017-10-03 | $0.1368 | $0.1377 | $0.1203 | $0.1271 | $29,449.50 | $4,079,361 |
| 2017-10-04 | $0.1274 | $0.1600 | $0.1225 | $0.1275 | $205,425 | $4,089,629 |
| 2017-10-05 | $0.1276 | $0.1282 | $0.1212 | $0.1212 | $49,242.00 | $3,890,050 |
| 2017-10-06 | $0.1211 | $0.1260 | $0.1094 | $0.1097 | $74,767.30 | $3,521,440 |
| 2017-10-07 | $0.1097 | $0.1138 | $0.1007 | $0.1067 | $28,755.00 | $3,423,961 |
| 2017-10-08 | $0.1064 | $0.1080 | $0.09143 | $0.09249 | $26,424.00 | $2,967,766 |
| 2017-10-09 | $0.09252 | $0.09471 | $0.07244 | $0.07754 | $59,465.30 | $2,488,049 |
| 2017-10-10 | $0.07754 | $0.09363 | $0.06778 | $0.08732 | $68,448.40 | $2,801,673 |
| 2017-10-11 | $0.08730 | $0.1299 | $0.08330 | $0.1051 | $280,079 | $3,373,039 |
| 2017-10-12 | $0.1052 | $0.1133 | $0.09029 | $0.09980 | $115,999 | $3,202,284 |
| 2017-10-13 | $0.1001 | $0.1981 | $0.09351 | $0.1623 | $791,190 | $5,208,649 |
| 2017-10-14 | $0.1630 | $0.2657 | $0.1164 | $0.1472 | $5,076,520 | $4,722,762 |
| 2017-10-15 | $0.1447 | $0.1757 | $0.1180 | $0.1365 | $1,004,310 | $4,378,954 |
| 2017-10-16 | $0.1349 | $0.1540 | $0.1193 | $0.1290 | $272,891 | $4,140,005 |
| 2017-10-17 | $0.1280 | $0.1317 | $0.1121 | $0.1129 | $135,264 | $3,622,673 |
| 2017-10-18 | $0.1134 | $0.1291 | $0.1108 | $0.1242 | $119,039 | $3,985,027 |
| 2017-10-19 | $0.1232 | $0.1245 | $0.1000 | $0.1083 | $112,240 | $3,474,946 |
| 2017-10-20 | $0.1082 | $0.1120 | $0.09527 | $0.1015 | $88,278.90 | $3,257,431 |
| 2017-10-21 | $0.1036 | $0.1573 | $0.09433 | $0.1480 | $976,495 | $4,747,276 |
| 2017-10-22 | $0.1476 | $0.1514 | $0.1043 | $0.1198 | $272,636 | $3,843,300 |
| 2017-10-23 | $0.1196 | $0.1208 | $0.1005 | $0.1020 | $79,367.80 | $3,272,576 |
| 2017-10-24 | $0.1018 | $0.1218 | $0.09868 | $0.1080 | $118,894 | $3,465,513 |
| 2017-10-25 | $0.1080 | $0.1110 | $0.1023 | $0.1090 | $32,068.40 | $3,496,348 |
| 2017-10-26 | $0.1090 | $0.1196 | $0.1060 | $0.1095 | $50,280.20 | $3,514,381 |
| 2017-10-27 | $0.1096 | $0.1156 | $0.1055 | $0.1055 | $23,500.50 | $3,384,205 |
| 2017-10-28 | $0.1058 | $0.1124 | $0.1045 | $0.1071 | $17,980.30 | $3,436,057 |
| 2017-10-29 | $0.1069 | $0.1151 | $0.1026 | $0.1080 | $49,316.70 | $3,465,481 |
| 2017-10-30 | $0.1034 | $0.1134 | $0.1025 | $0.1068 | $26,050.20 | $3,426,945 |
| 2017-10-31 | $0.1064 | $0.1149 | $0.1032 | $0.1050 | $45,859.50 | $3,368,579 |