Баг-репорт
TRUST AI TRT
Курс TRT
Исторические Данные для TRUST AI
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 1.09 | $ 1.26 | $ 1.09 | $ 1.16 | $ 1.20 | +10.1% | $ 345,371 | +17.1% | $ 4,550,548 | +13.1% |
16 Apr | $ 1.22 | $ 1.30 | $ 1.04 | $ 1.16 | $ 1.06 | -13.2% | $ 295,054 | -10.8% | $ 4,022,681 | -13.9% |
15 Apr | $ 1.32 | $ 1.38 | $ 1.12 | $ 1.26 | $ 1.23 | -7.18% | $ 330,759 | -20.9% | $ 4,669,692 | -7.18% |
14 Apr | $ 1.03 | $ 1.58 | $ 0.680 | $ 1.15 | $ 1.32 | +28.8% | $ 418,185 | +50.7% | $ 5,030,801 | +27% |
13 Apr | $ 1.23 | $ 1.26 | $ 1.02 | $ 1.14 | $ 1.04 | -15.1% | $ 277,455 | -8.29% | $ 3,962,603 | -15.9% |
12 Apr | $ 1.24 | $ 1.31 | $ 1.17 | $ 1.24 | $ 1.24 | -0.08% | $ 302,552 | -7.27% | $ 4,713,762 | -0.08% |
11 Apr | $ 1.35 | $ 1.40 | $ 1.22 | $ 1.30 | $ 1.24 | -7.82% | $ 326,258 | -15.9% | $ 4,717,413 | -7.82% |
10 Apr | $ 1.51 | $ 1.57 | $ 1.18 | $ 1.40 | $ 1.35 | -10.7% | $ 387,790 | -10.1% | $ 5,117,858 | -10.7% |
9 Apr | $ 1.49 | $ 1.65 | $ 1.35 | $ 1.50 | $ 1.51 | +1.31% | $ 431,557 | +10.9% | $ 5,730,866 | +1.31% |
8 Apr | $ 1.57 | $ 1.60 | $ 1.41 | $ 1.52 | $ 1.49 | -5.19% | $ 389,185 | -9.90% | $ 5,656,592 | -5.19% |
7 Apr | $ 1.65 | $ 1.70 | $ 1.36 | $ 1.57 | $ 1.57 | -4.68% | $ 431,962 | +1.82% | $ 5,966,194 | -5.17% |
6 Apr | $ 1.73 | $ 1.88 | $ 1.51 | $ 1.69 | $ 1.66 | -4.08% | $ 424,234 | -8.61% | $ 6,291,233 | -4.08% |
5 Apr | $ 1.82 | $ 1.85 | $ 1.61 | $ 1.75 | $ 1.73 | -5.00% | $ 464,192 | -10.5% | $ 6,558,771 | -5.00% |
4 Apr | $ 1.65 | $ 2.00 | $ 1.55 | $ 1.75 | $ 1.82 | +9.93% | $ 518,852 | +24.1% | $ 6,903,668 | +9.93% |
3 Apr | $ 1.87 | $ 1.88 | $ 1.50 | $ 1.73 | $ 1.65 | -11.8% | $ 418,111 | -18.3% | $ 6,279,830 | -11.8% |
2 Apr | $ 2.00 | $ 2.06 | $ 1.79 | $ 1.93 | $ 1.87 | -6.24% | $ 511,601 | -2.16% | $ 7,119,851 | -6.24% |
1 Apr | $ 2.14 | $ 2.20 | $ 1.74 | $ 2.02 | $ 2.00 | -6.45% | $ 522,871 | -5.06% | $ 7,593,803 | -6.45% |
31 Mar | $ 2.18 | $ 2.18 | $ 1.90 | $ 2.10 | $ 2.14 | -1.79% | $ 550,720 | -6.85% | $ 8,117,392 | -1.79% |
30 Mar | $ 1.95 | $ 2.34 | $ 1.88 | $ 2.09 | $ 2.18 | +11.6% | $ 591,207 | +24.2% | $ 8,265,070 | +11.6% |
29 Mar | $ 2.29 | $ 2.45 | $ 1.95 | $ 2.16 | $ 1.95 | -14.8% | $ 476,003 | -13% | $ 7,407,551 | -14.8% |
28 Mar | $ 2.54 | $ 2.58 | $ 2.25 | $ 2.41 | $ 2.29 | -9.84% | $ 547,019 | -12.4% | $ 8,691,663 | -9.76% |
27 Mar | $ 2.72 | $ 2.77 | $ 2.42 | $ 2.61 | $ 2.53 | -6.69% | $ 624,752 | -5.49% | $ 9,631,493 | -6.84% |
26 Mar | $ 2.84 | $ 2.90 | $ 2.53 | $ 2.75 | $ 2.72 | -4.05% | $ 661,054 | -12.7% | $ 10,339,134 | -3.94% |
25 Mar | $ 2.83 | $ 3.27 | $ 2.61 | $ 2.89 | $ 2.83 | +0.06% | $ 757,545 | -14.8% | $ 10,763,079 | -1.55% |
24 Mar | $ 2.53 | $ 3.17 | $ 2.35 | $ 2.73 | $ 2.88 | +13.8% | $ 889,182 | +30.4% | $ 10,932,907 | +13.8% |
23 Mar | $ 2.88 | $ 3.10 | $ 2.26 | $ 2.69 | $ 2.53 | -12.1% | $ 681,717 | -29% | $ 9,611,331 | -12.1% |
22 Mar | $ 3.44 | $ 3.92 | $ 2.62 | $ 3.22 | $ 2.88 | -16.5% | $ 960,362 | -16.2% | $ 10,931,049 | -15.5% |
21 Mar | $ 2.42 | $ 4.20 | $ 1.80 | $ 2.96 | $ 3.41 | +40.8% | $ 1,145,908 | +71.8% | $ 12,942,182 | +41.7% |
20 Mar | $ 4.74 | $ 5.10 | $ 2.27 | $ 3.63 | $ 2.40 | -49.3% | $ 667,096 | -54.5% | $ 9,135,902 | -49.3% |
19 Mar | $ 2.06 | $ 5.19 | $ 2.05 | $ 3.51 | $ 4.74 | +129.6% | $ 1,467,139 | +179.1% | $ 18,016,427 | +129.6% |
18 Mar | $ 2.16 | $ 2.56 | $ 2.00 | $ 2.20 | $ 2.06 | -4.33% | $ 525,652 | -9.57% | $ 7,846,169 | -4.33% |
17 Mar | $ 1.63 | $ 2.25 | $ 1.56 | $ 1.90 | $ 2.16 | +32.5% | $ 581,284 | 0% | $ 8,201,687 | 0% |