Market Cap:

TrustNote TrustNote (TTT)

0.011471 USD (1.69%)
0.00000181 BTC (1.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,555,891 USD
562 BTC
Volume (24h)
1,319,881 USD
208.68 BTC
Circulating Supply
309,999,945 TTT
Total Supply
500,000,000 TTT

Historical data for TrustNote

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.011856 0.012281 0.010496 0.011616 1,924,830 3,675,449
Sep 17, 2018 0.012092 0.012868 0.010658 0.011856 2,580,160 3,748,616
Sep 16, 2018 0.012382 0.012793 0.011626 0.012018 3,121,020 3,838,517
Sep 15, 2018 0.012222 0.012982 0.010987 0.011936 3,070,630 3,788,782
Sep 14, 2018 0.012344 0.013081 0.010416 0.012341 1,993,290 3,826,751
Sep 13, 2018 0.008942 0.014287 0.008807 0.012363 3,095,760 2,772,079
Sep 12, 2018 0.008618 0.008894 0.007804 0.008894 2,266,140 2,671,621
Sep 11, 2018 0.007877 0.008688 0.007771 0.008575 2,516,680 2,441,797
Sep 10, 2018 0.007084 0.007912 0.006999 0.007846 1,063,960 2,195,897
Sep 09, 2018 0.008049 0.008536 0.006798 0.007034 1,327,060 2,495,106
Sep 08, 2018 0.009325 0.009454 0.007918 0.008003 1,120,970 2,890,690
Sep 07, 2018 0.009809 0.010816 0.009229 0.009317 2,478,280 3,040,769
Sep 06, 2018 0.008910 0.010334 0.008638 0.009835 1,857,600 2,762,090
Sep 05, 2018 0.008630 0.009286 0.008109 0.008898 1,994,440 2,675,345
Sep 04, 2018 0.006932 0.008638 0.006917 0.008627 2,135,700 2,149,007
Sep 03, 2018 0.007114 0.007427 0.006889 0.006932 1,527 2,205,284
Sep 02, 2018 0.007082 0.008389 0.006981 0.007112 1,508 2,195,437
Sep 01, 2018 0.007253 0.007678 0.007060 0.007080 3,360 2,248,547
Aug 31, 2018 0.006792 0.007277 0.006665 0.007261 1,539,540 2,105,522
Aug 30, 2018 0.006201 0.009113 0.005944 0.006713 2,121,680 1,922,361
Aug 29, 2018 0.006433 0.007623 0.004974 0.006381 465,084 1,994,100
Aug 28, 2018 0.007233 0.008096 0.005074 0.006430 860,282 2,242,109
Aug 27, 2018 0.008889 0.009223 0.007246 0.007263 1,040,430 2,755,651
Aug 26, 2018 0.009437 0.009486 0.008715 0.008812 684,279 2,925,608
Aug 25, 2018 0.010030 0.010325 0.008984 0.009427 873,930 3,109,303
Aug 24, 2018 0.009431 0.010056 0.009397 0.010046 1,601,460 2,923,459
Aug 23, 2018 0.009549 0.010151 0.009237 0.009424 1,783,600 2,960,190
Aug 22, 2018 0.009883 0.010746 0.009452 0.009574 2,352,030 3,063,651
Aug 21, 2018 0.011985 0.012181 0.009099 0.009740 1,481,390 3,715,228
Aug 20, 2018 0.014147 0.014251 0.011913 0.012033 2,091,680 4,385,507
* Earliest data in range (UTC time)
** Latest data in range (UTC time)