TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2440 | $0.4897 | $0.2364 | $0.3952 | $4,770,500 | $12,681,168 |
| 2018-01-02 | $0.3929 | $0.4438 | $0.2953 | $0.3326 | $3,007,610 | $10,672,355 |
| 2018-01-03 | $0.3314 | $0.3443 | $0.3138 | $0.3293 | $442,383 | $10,567,239 |
| 2018-01-04 | $0.3231 | $0.3837 | $0.3152 | $0.3483 | $1,134,170 | $11,176,980 |
| 2018-01-05 | $0.3461 | $0.3680 | $0.3015 | $0.3097 | $352,524 | $9,937,572 |
| 2018-01-06 | $0.3100 | $0.3880 | $0.3010 | $0.3639 | $323,040 | $11,677,243 |
| 2018-01-07 | $0.3681 | $0.3691 | $0.3287 | $0.3516 | $274,643 | $11,281,486 |
| 2018-01-08 | $0.3519 | $0.4444 | $0.3248 | $0.3550 | $1,026,870 | $11,391,543 |
| 2018-01-09 | $0.3541 | $0.3935 | $0.3529 | $0.3760 | $186,866 | $12,064,881 |
| 2018-01-10 | $0.3761 | $0.3886 | $0.3227 | $0.3618 | $180,614 | $11,607,679 |
| 2018-01-11 | $0.3614 | $0.3776 | $0.3117 | $0.3601 | $177,043 | $11,554,447 |
| 2018-01-12 | $0.3625 | $0.3835 | $0.3267 | $0.3677 | $107,372 | $11,799,621 |
| 2018-01-13 | $0.3673 | $0.4010 | $0.3621 | $0.3875 | $82,290.30 | $12,433,299 |
| 2018-01-14 | $0.3877 | $0.4024 | $0.3589 | $0.3785 | $119,402 | $12,145,161 |
| 2018-01-15 | $0.3693 | $0.3770 | $0.3198 | $0.3336 | $88,000.40 | $10,702,805 |
| 2018-01-16 | $0.3340 | $0.3340 | $0.2121 | $0.2362 | $150,283 | $7,577,314 |
| 2018-01-17 | $0.2350 | $0.2551 | $0.1929 | $0.2459 | $53,997.80 | $7,889,933 |
| 2018-01-18 | $0.2468 | $0.2861 | $0.2331 | $0.2568 | $45,849.40 | $8,238,779 |
| 2018-01-19 | $0.2541 | $0.2758 | $0.2443 | $0.2617 | $21,967.30 | $8,398,378 |
| 2018-01-20 | $0.2646 | $0.2904 | $0.2587 | $0.2814 | $40,617.30 | $9,029,072 |
| 2018-01-21 | $0.2821 | $0.2844 | $0.2335 | $0.2399 | $90,591.80 | $7,697,831 |
| 2018-01-22 | $0.2432 | $0.2482 | $0.1985 | $0.2105 | $117,613 | $6,754,870 |
| 2018-01-23 | $0.2160 | $0.2293 | $0.1997 | $0.2169 | $22,684.70 | $6,960,192 |
| 2018-01-24 | $0.2168 | $0.2272 | $0.2098 | $0.2223 | $20,531.80 | $7,132,786 |
| 2018-01-25 | $0.2289 | $0.2409 | $0.2163 | $0.2237 | $35,122.80 | $7,177,450 |
| 2018-01-26 | $0.2231 | $0.2342 | $0.2081 | $0.2312 | $19,784.80 | $7,419,512 |
| 2018-01-27 | $0.2322 | $0.2457 | $0.2249 | $0.2360 | $16,580.30 | $7,573,752 |
| 2018-01-28 | $0.2372 | $0.2499 | $0.2315 | $0.2362 | $18,260.50 | $7,577,795 |
| 2018-01-29 | $0.2359 | $0.2390 | $0.2168 | $0.2256 | $10,223.00 | $7,238,768 |
| 2018-01-30 | $0.2257 | $0.2257 | $0.1802 | $0.1807 | $24,223.60 | $5,798,689 |
| 2018-01-31 | $0.1810 | $0.1913 | $0.1648 | $0.1815 | $42,515.20 | $5,824,583 |