TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1054 | $0.1096 | $0.09781 | $0.1010 | $39,543.90 | $3,241,324 |
| 2017-11-02 | $0.1011 | $0.1122 | $0.09460 | $0.1091 | $70,185.30 | $3,502,059 |
| 2017-11-03 | $0.1090 | $0.1163 | $0.1018 | $0.1076 | $24,606.00 | $3,451,491 |
| 2017-11-04 | $0.1074 | $0.1189 | $0.1048 | $0.1112 | $26,542.10 | $3,569,024 |
| 2017-11-05 | $0.1110 | $0.1166 | $0.1086 | $0.1111 | $28,315.30 | $3,564,724 |
| 2017-11-06 | $0.1113 | $0.1162 | $0.1067 | $0.1069 | $35,189.20 | $3,428,517 |
| 2017-11-07 | $0.1067 | $0.1331 | $0.1056 | $0.1171 | $245,815 | $3,758,720 |
| 2017-11-08 | $0.1168 | $0.1206 | $0.1077 | $0.1132 | $108,351 | $3,631,336 |
| 2017-11-09 | $0.1163 | $0.1276 | $0.1112 | $0.1160 | $95,005.00 | $3,722,013 |
| 2017-11-10 | $0.1165 | $0.1195 | $0.09955 | $0.1033 | $29,829.00 | $3,313,390 |
| 2017-11-11 | $0.1029 | $0.1138 | $0.09840 | $0.1012 | $39,056.70 | $3,245,687 |
| 2017-11-12 | $0.1011 | $0.1029 | $0.08365 | $0.08618 | $54,755.40 | $2,765,075 |
| 2017-11-13 | $0.08630 | $0.1031 | $0.08630 | $0.09691 | $45,127.30 | $3,109,467 |
| 2017-11-14 | $0.09581 | $0.1017 | $0.09581 | $0.09930 | $19,346.40 | $3,186,340 |
| 2017-11-15 | $0.09937 | $0.1041 | $0.09561 | $0.09975 | $55,738.00 | $3,200,580 |
| 2017-11-16 | $0.1003 | $0.1145 | $0.09388 | $0.1076 | $94,948.30 | $3,454,058 |
| 2017-11-17 | $0.1075 | $0.1156 | $0.09569 | $0.09777 | $42,565.90 | $3,136,968 |
| 2017-11-18 | $0.09739 | $0.1121 | $0.09535 | $0.1040 | $74,478.70 | $3,336,749 |
| 2017-11-19 | $0.1053 | $0.1094 | $0.09609 | $0.09995 | $38,667.70 | $3,206,911 |
| 2017-11-20 | $0.09990 | $0.1088 | $0.08924 | $0.09575 | $65,321.30 | $3,072,221 |
| 2017-11-21 | $0.09387 | $0.09588 | $0.08754 | $0.09017 | $45,004.10 | $2,893,306 |
| 2017-11-22 | $0.09039 | $0.1182 | $0.09012 | $0.1135 | $177,085 | $3,643,240 |
| 2017-11-23 | $0.1134 | $0.1187 | $0.09464 | $0.1051 | $141,268 | $3,372,526 |
| 2017-11-24 | $0.1037 | $0.1037 | $0.09591 | $0.09962 | $38,585.20 | $3,196,595 |
| 2017-11-25 | $0.09942 | $0.2354 | $0.09834 | $0.1969 | $3,285,310 | $6,319,295 |
| 2017-11-26 | $0.2037 | $0.2074 | $0.1505 | $0.1618 | $2,121,440 | $5,192,157 |
| 2017-11-27 | $0.1617 | $0.1617 | $0.1388 | $0.1487 | $348,081 | $4,770,539 |
| 2017-11-28 | $0.1491 | $0.1516 | $0.1318 | $0.1320 | $123,239 | $4,234,628 |
| 2017-11-29 | $0.1340 | $0.1540 | $0.1138 | $0.1280 | $199,502 | $4,106,122 |
| 2017-11-30 | $0.1298 | $0.1707 | $0.1237 | $0.1337 | $360,446 | $4,289,015 |