TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1819 | $0.1833 | $0.1414 | $0.1565 | $20,673.10 | $5,022,322 |
| 2018-02-02 | $0.1562 | $0.1562 | $0.1158 | $0.1385 | $15,732.20 | $4,443,833 |
| 2018-02-03 | $0.1390 | $0.1506 | $0.1259 | $0.1506 | $9,490.38 | $4,832,402 |
| 2018-02-04 | $0.1507 | $0.1507 | $0.1201 | $0.1239 | $10,343.20 | $3,975,465 |
| 2018-02-05 | $0.1230 | $0.1279 | $0.09378 | $0.09635 | $13,562.20 | $3,091,502 |
| 2018-02-06 | $0.09647 | $0.1118 | $0.08461 | $0.1102 | $15,308.00 | $3,535,109 |
| 2018-02-07 | $0.1091 | $0.1330 | $0.1043 | $0.1144 | $9,478.52 | $3,670,289 |
| 2018-02-08 | $0.1139 | $0.1394 | $0.1139 | $0.1309 | $13,013.10 | $4,198,595 |
| 2018-02-09 | $0.1319 | $0.1427 | $0.1254 | $0.1422 | $14,776.30 | $4,563,356 |
| 2018-02-10 | $0.1423 | $0.1538 | $0.1321 | $0.1355 | $11,567.70 | $4,346,386 |
| 2018-02-11 | $0.1353 | $0.1373 | $0.1208 | $0.1232 | $8,020.10 | $3,954,416 |
| 2018-02-12 | $0.1240 | $0.1453 | $0.1240 | $0.1428 | $4,583.17 | $4,582,383 |
| 2018-02-13 | $0.1431 | $0.1437 | $0.1333 | $0.1357 | $3,488.61 | $4,354,504 |
| 2018-02-14 | $0.1353 | $0.1469 | $0.1353 | $0.1426 | $11,331.70 | $4,576,062 |
| 2018-02-15 | $0.1441 | $0.1530 | $0.1425 | $0.1500 | $15,530.90 | $4,812,315 |
| 2018-02-16 | $0.1493 | $0.1560 | $0.1442 | $0.1487 | $1,474.07 | $4,769,833 |
| 2018-02-17 | $0.1486 | $0.1611 | $0.1467 | $0.1585 | $4,328.73 | $5,085,212 |
| 2018-02-18 | $0.1590 | $0.1617 | $0.1450 | $0.1467 | $6,764.08 | $4,707,906 |
| 2018-02-19 | $0.1461 | $0.1578 | $0.1422 | $0.1508 | $27,196.80 | $4,838,338 |
| 2018-02-20 | $0.1509 | $0.1559 | $0.1378 | $0.1393 | $14,551.90 | $4,468,315 |
| 2018-02-21 | $0.1391 | $0.1480 | $0.1200 | $0.1229 | $43,045.20 | $3,943,314 |
| 2018-02-22 | $0.1228 | $0.1343 | $0.1113 | $0.1134 | $26,102.70 | $3,639,294 |
| 2018-02-23 | $0.1133 | $0.1271 | $0.1086 | $0.1267 | $26,493.20 | $4,065,019 |
| 2018-02-24 | $0.1265 | $0.1391 | $0.1159 | $0.1168 | $15,571.50 | $3,748,356 |
| 2018-02-25 | $0.1166 | $0.1222 | $0.1125 | $0.1155 | $3,758.28 | $3,704,911 |
| 2018-02-26 | $0.1156 | $0.1263 | $0.1144 | $0.1236 | $4,187.34 | $3,965,550 |
| 2018-02-27 | $0.1239 | $0.1331 | $0.1211 | $0.1319 | $13,654.20 | $4,230,971 |
| 2018-02-28 | $0.1317 | $0.1351 | $0.1207 | $0.1208 | $16,437.10 | $3,877,055 |