TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1040 | $0.1073 | $0.1004 | $0.1073 | $13,457.20 | $3,444,336 |
| 2018-05-02 | $0.1072 | $0.1074 | $0.1030 | $0.1047 | $7,169.20 | $3,360,301 |
| 2018-05-03 | $0.1047 | $0.1104 | $0.1039 | $0.1100 | $26,433.90 | $3,529,397 |
| 2018-05-04 | $0.1075 | $0.1095 | $0.09867 | $0.09911 | $12,116.00 | $3,179,958 |
| 2018-05-05 | $0.1020 | $0.1022 | $0.09545 | $0.09626 | $39,914.10 | $3,088,521 |
| 2018-05-06 | $0.09632 | $0.09817 | $0.09272 | $0.09511 | $7,001.79 | $3,051,669 |
| 2018-05-07 | $0.09518 | $0.09522 | $0.08989 | $0.09123 | $10,235.40 | $2,927,167 |
| 2018-05-08 | $0.09142 | $0.09810 | $0.09075 | $0.09222 | $11,102.20 | $2,959,106 |
| 2018-05-09 | $0.09208 | $0.09858 | $0.09046 | $0.09633 | $10,212.30 | $3,090,972 |
| 2018-05-10 | $0.09631 | $0.09875 | $0.09081 | $0.09081 | $3,315.44 | $2,913,883 |
| 2018-05-11 | $0.09092 | $0.09092 | $0.08032 | $0.08032 | $7,511.76 | $2,577,314 |
| 2018-05-12 | $0.08009 | $0.08053 | $0.07437 | $0.07700 | $17,142.60 | $2,470,613 |
| 2018-05-13 | $0.07697 | $0.07812 | $0.07334 | $0.07631 | $14,046.70 | $2,448,672 |
| 2018-05-14 | $0.07630 | $0.08158 | $0.07252 | $0.07907 | $10,986.70 | $2,537,190 |
| 2018-05-15 | $0.07894 | $0.08107 | $0.07708 | $0.07769 | $6,882.62 | $2,492,910 |
| 2018-05-16 | $0.07765 | $0.07812 | $0.07295 | $0.07659 | $7,060.43 | $2,457,548 |
| 2018-05-17 | $0.07664 | $0.07725 | $0.07158 | $0.07199 | $3,897.96 | $2,310,010 |
| 2018-05-18 | $0.07206 | $0.07614 | $0.07099 | $0.07350 | $5,689.84 | $2,358,448 |
| 2018-05-19 | $0.07349 | $0.07576 | $0.07323 | $0.07531 | $1,418.03 | $2,416,342 |
| 2018-05-20 | $0.07536 | $0.07707 | $0.07492 | $0.07665 | $1,695.40 | $2,459,470 |
| 2018-05-21 | $0.07675 | $0.07813 | $0.07445 | $0.07509 | $2,467.44 | $2,409,511 |
| 2018-05-22 | $0.07508 | $0.07680 | $0.06748 | $0.06818 | $8,876.92 | $2,187,661 |
| 2018-05-23 | $0.06811 | $0.07036 | $0.06348 | $0.06400 | $3,989.59 | $2,053,619 |
| 2018-05-24 | $0.06384 | $0.06919 | $0.06215 | $0.06575 | $3,983.82 | $2,109,633 |
| 2018-05-25 | $0.06587 | $0.06684 | $0.06308 | $0.06393 | $906.72 | $2,051,450 |
| 2018-05-26 | $0.06385 | $0.06479 | $0.06099 | $0.06159 | $3,567.97 | $1,976,133 |
| 2018-05-27 | $0.06161 | $0.06523 | $0.05927 | $0.05941 | $3,799.29 | $1,906,277 |
| 2018-05-28 | $0.05942 | $0.06076 | $0.05297 | $0.05469 | $10,137.30 | $1,754,749 |
| 2018-05-29 | $0.05467 | $0.05783 | $0.05080 | $0.05266 | $8,554.44 | $1,689,828 |
| 2018-05-30 | $0.05270 | $0.05504 | $0.05135 | $0.05243 | $2,121.09 | $1,682,198 |
| 2018-05-31 | $0.05242 | $0.05922 | $0.05216 | $0.05787 | $7,413.91 | $1,856,794 |