TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1323 | $0.1557 | $0.1216 | $0.1550 | $168,938 | $4,973,936 |
| 2017-12-02 | $0.1549 | $0.1870 | $0.1439 | $0.1794 | $306,441 | $5,757,490 |
| 2017-12-03 | $0.1809 | $0.1809 | $0.1519 | $0.1604 | $180,685 | $5,148,294 |
| 2017-12-04 | $0.1619 | $0.1731 | $0.1544 | $0.1683 | $119,997 | $5,401,297 |
| 2017-12-05 | $0.1687 | $0.1835 | $0.1591 | $0.1653 | $151,704 | $5,305,422 |
| 2017-12-06 | $0.1693 | $0.1927 | $0.1595 | $0.1811 | $162,200 | $5,810,080 |
| 2017-12-07 | $0.1808 | $0.1988 | $0.1602 | $0.1944 | $193,563 | $6,239,046 |
| 2017-12-08 | $0.1949 | $0.2169 | $0.1639 | $0.1929 | $100,903 | $6,190,178 |
| 2017-12-09 | $0.1932 | $0.2170 | $0.1663 | $0.1799 | $62,042.10 | $5,771,480 |
| 2017-12-10 | $0.1862 | $0.1862 | $0.1531 | $0.1789 | $132,164 | $5,740,902 |
| 2017-12-11 | $0.1778 | $0.2000 | $0.1770 | $0.1890 | $99,788.60 | $6,063,532 |
| 2017-12-12 | $0.1896 | $0.2049 | $0.1853 | $0.1897 | $85,327.60 | $6,086,988 |
| 2017-12-13 | $0.1897 | $0.2080 | $0.1853 | $0.1952 | $128,136 | $6,262,245 |
| 2017-12-14 | $0.1945 | $0.2182 | $0.1933 | $0.2090 | $164,656 | $6,706,804 |
| 2017-12-15 | $0.2093 | $0.2182 | $0.1921 | $0.2097 | $84,281.50 | $6,728,655 |
| 2017-12-16 | $0.2107 | $0.2351 | $0.2081 | $0.2249 | $85,361.50 | $7,217,142 |
| 2017-12-17 | $0.2253 | $0.2431 | $0.2212 | $0.2287 | $64,881.50 | $7,338,172 |
| 2017-12-18 | $0.2294 | $0.2988 | $0.2168 | $0.2676 | $356,308 | $8,587,753 |
| 2017-12-19 | $0.2673 | $0.2711 | $0.2304 | $0.2520 | $207,294 | $8,086,464 |
| 2017-12-20 | $0.2519 | $0.2648 | $0.2191 | $0.2366 | $254,321 | $7,590,854 |
| 2017-12-21 | $0.2372 | $0.3237 | $0.2313 | $0.2471 | $1,082,320 | $7,928,437 |
| 2017-12-22 | $0.2480 | $0.2577 | $0.1696 | $0.2016 | $165,975 | $6,469,652 |
| 2017-12-23 | $0.2038 | $0.2789 | $0.2015 | $0.2450 | $618,124 | $7,861,825 |
| 2017-12-24 | $0.2477 | $0.2477 | $0.2017 | $0.2314 | $126,208 | $7,426,090 |
| 2017-12-25 | $0.2338 | $0.2660 | $0.2220 | $0.2594 | $224,942 | $8,321,851 |
| 2017-12-26 | $0.2520 | $0.2701 | $0.2253 | $0.2481 | $312,345 | $7,962,128 |
| 2017-12-27 | $0.2483 | $0.2703 | $0.2419 | $0.2547 | $112,445 | $8,171,975 |
| 2017-12-28 | $0.2538 | $0.2547 | $0.2187 | $0.2414 | $75,700.90 | $7,746,442 |
| 2017-12-29 | $0.2439 | $0.2702 | $0.2321 | $0.2530 | $146,174 | $8,118,165 |
| 2017-12-30 | $0.2524 | $0.2532 | $0.2071 | $0.2209 | $98,483.00 | $7,089,469 |
| 2017-12-31 | $0.2186 | $0.2578 | $0.2106 | $0.2430 | $193,230 | $7,798,134 |