TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1210 | $0.1402 | $0.1201 | $0.1368 | $14,224.50 | $4,388,034 |
| 2018-03-02 | $0.1364 | $0.1634 | $0.1364 | $0.1556 | $39,328.20 | $4,991,519 |
| 2018-03-03 | $0.1554 | $0.1622 | $0.1526 | $0.1569 | $22,505.60 | $5,033,809 |
| 2018-03-04 | $0.1566 | $0.1604 | $0.1507 | $0.1604 | $25,333.80 | $5,146,497 |
| 2018-03-05 | $0.1603 | $0.1834 | $0.1562 | $0.1823 | $119,260 | $5,848,969 |
| 2018-03-06 | $0.1819 | $0.1835 | $0.1571 | $0.1590 | $109,729 | $5,100,293 |
| 2018-03-07 | $0.1587 | $0.1632 | $0.1374 | $0.1470 | $24,624.00 | $4,716,216 |
| 2018-03-08 | $0.1468 | $0.1502 | $0.1235 | $0.1252 | $109,026 | $4,018,268 |
| 2018-03-09 | $0.1244 | $0.1259 | $0.09339 | $0.1100 | $197,658 | $3,528,146 |
| 2018-03-10 | $0.1100 | $0.1153 | $0.1055 | $0.1089 | $37,414.30 | $3,495,064 |
| 2018-03-11 | $0.1085 | $0.1190 | $0.1025 | $0.1157 | $5,978.70 | $3,711,136 |
| 2018-03-12 | $0.1153 | $0.1196 | $0.1079 | $0.1137 | $10,443.30 | $3,648,791 |
| 2018-03-13 | $0.1131 | $0.1205 | $0.1117 | $0.1201 | $17,920.10 | $3,854,049 |
| 2018-03-14 | $0.1201 | $0.1246 | $0.1109 | $0.1150 | $48,915.70 | $3,691,017 |
| 2018-03-15 | $0.1149 | $0.1169 | $0.09806 | $0.1076 | $45,167.50 | $3,452,967 |
| 2018-03-16 | $0.1076 | $0.1082 | $0.09117 | $0.09117 | $66,086.60 | $2,925,184 |
| 2018-03-17 | $0.09132 | $0.09364 | $0.08189 | $0.08301 | $19,030.40 | $2,663,534 |
| 2018-03-18 | $0.08281 | $0.08958 | $0.07408 | $0.08315 | $52,118.10 | $2,668,135 |
| 2018-03-19 | $0.08280 | $0.08881 | $0.08280 | $0.08801 | $6,580.07 | $2,823,938 |
| 2018-03-20 | $0.08899 | $0.09085 | $0.08363 | $0.08942 | $12,874.50 | $2,869,042 |
| 2018-03-21 | $0.08958 | $0.08971 | $0.08197 | $0.08475 | $41,927.60 | $2,719,371 |
| 2018-03-22 | $0.08460 | $0.08606 | $0.07808 | $0.08092 | $5,454.68 | $2,596,585 |
| 2018-03-23 | $0.08092 | $0.08092 | $0.07245 | $0.07756 | $9,186.65 | $2,488,713 |
| 2018-03-24 | $0.07869 | $0.08255 | $0.07609 | $0.07880 | $13,601.90 | $2,528,510 |
| 2018-03-25 | $0.07772 | $0.07967 | $0.07568 | $0.07602 | $4,886.53 | $2,439,130 |
| 2018-03-26 | $0.07596 | $0.07770 | $0.06451 | $0.06709 | $23,978.90 | $2,152,622 |
| 2018-03-27 | $0.06699 | $0.06975 | $0.06301 | $0.06309 | $9,777.78 | $2,024,263 |
| 2018-03-28 | $0.06307 | $0.07327 | $0.06230 | $0.06988 | $10,924.50 | $2,242,227 |
| 2018-03-29 | $0.07147 | $0.07277 | $0.05530 | $0.05631 | $18,502.20 | $1,806,934 |
| 2018-03-30 | $0.05617 | $0.06580 | $0.05538 | $0.06057 | $12,206.40 | $1,943,424 |
| 2018-03-31 | $0.06058 | $0.06477 | $0.05783 | $0.05946 | $7,050.98 | $1,907,850 |