TrustPlus TRUST
Xếp hạng #?
01:11:16 30/10/2018
TrustPlus (TRUST)
Không theo dõi
Lịch sử giá TrustPlus (TRUST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02654 | $0.03134 | $0.02632 | $0.02968 | $6,268.72 | $952,346 |
| 2018-09-02 | $0.03013 | $0.03111 | $0.02856 | $0.03051 | $5,151.65 | $979,013 |
| 2018-09-03 | $0.03054 | $0.03058 | $0.02854 | $0.02885 | $1,173.40 | $925,750 |
| 2018-09-04 | $0.02885 | $0.02951 | $0.02750 | $0.02795 | $3,305.96 | $896,670 |
| 2018-09-05 | $0.02797 | $0.02805 | $0.02451 | $0.02467 | $6,478.12 | $791,519 |
| 2018-09-06 | $0.02471 | $0.02471 | $0.01868 | $0.02083 | $12,890.40 | $668,319 |
| 2018-09-07 | $0.02081 | $0.02200 | $0.01965 | $0.02077 | $5,113.10 | $666,326 |
| 2018-09-08 | $0.02028 | $0.02126 | $0.01894 | $0.01969 | $2,385.08 | $631,698 |
| 2018-09-09 | $0.01968 | $0.01975 | $0.01760 | $0.01936 | $1,413.18 | $621,039 |
| 2018-09-10 | $0.01934 | $0.02022 | $0.01883 | $0.01976 | $912.02 | $634,082 |
| 2018-09-11 | $0.01979 | $0.02018 | $0.01779 | $0.01838 | $991.75 | $589,816 |
| 2018-09-12 | $0.01838 | $0.01949 | $0.01726 | $0.01945 | $2,089.23 | $624,197 |
| 2018-09-13 | $0.01947 | $0.02215 | $0.01833 | $0.02183 | $1,570.92 | $700,489 |
| 2018-09-14 | $0.02175 | $0.02180 | $0.01861 | $0.02086 | $3,610.09 | $669,458 |
| 2018-09-15 | $0.02084 | $0.02147 | $0.01932 | $0.02081 | $2,558.91 | $667,754 |
| 2018-09-16 | $0.02087 | $0.02090 | $0.01931 | $0.01988 | $1,981.78 | $637,817 |
| 2018-09-17 | $0.01993 | $0.02067 | $0.01836 | $0.01936 | $3,400.56 | $621,257 |
| 2018-09-18 | $0.01936 | $0.01973 | $0.01777 | $0.01930 | $3,314.24 | $619,297 |
| 2018-09-19 | $0.01931 | $0.01977 | $0.01899 | $0.01948 | $718.10 | $625,057 |
| 2018-09-20 | $0.01949 | $0.02040 | $0.01873 | $0.01920 | $2,198.74 | $616,162 |
| 2018-09-21 | $0.01921 | $0.02155 | $0.01921 | $0.02063 | $2,761.78 | $661,869 |
| 2018-09-22 | $0.02064 | $0.02112 | $0.01846 | $0.01971 | $2,279.59 | $632,501 |
| 2018-09-23 | $0.01972 | $0.02073 | $0.01916 | $0.02008 | $710.59 | $644,247 |
| 2018-09-24 | $0.02008 | $0.02047 | $0.01911 | $0.01917 | $979.19 | $615,254 |
| 2018-09-25 | $0.01915 | $0.01947 | $0.01707 | $0.01717 | $10,751.00 | $550,956 |
| 2018-09-26 | $0.01714 | $0.01956 | $0.01680 | $0.01746 | $2,600.32 | $560,152 |
| 2018-09-27 | $0.01748 | $0.01854 | $0.01748 | $0.01823 | $1,198.72 | $584,794 |
| 2018-09-28 | $0.01823 | $0.02068 | $0.01770 | $0.01957 | $1,192.16 | $627,928 |
| 2018-09-29 | $0.02002 | $0.02002 | $0.01739 | $0.01868 | $3,332.98 | $599,326 |
| 2018-09-30 | $0.01867 | $0.01891 | $0.01699 | $0.01767 | $1,887.49 | $567,095 |