Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.73 | $1.75 | $1.43 | $1.43 | $97.23 | $176,438 |
| 2018-11-02 | $1.43 | $1.75 | $1.43 | $1.74 | $109.13 | $214,842 |
| 2018-11-03 | $1.74 | $1.75 | $1.74 | $1.74 | $5.05 | $215,120 |
| 2018-11-04 | $1.74 | $1.74 | $1.02 | $1.35 | $926.30 | $166,992 |
| 2018-11-05 | $1.35 | $1.45 | $1.35 | $1.41 | $117.69 | $174,271 |
| 2018-11-06 | $1.42 | $1.46 | $1.21 | $1.22 | $118.84 | $150,768 |
| 2018-11-07 | $1.22 | $1.38 | $1.22 | $1.25 | $179.04 | $153,838 |
| 2018-11-08 | $1.24 | $1.25 | $1.22 | $1.23 | $3.93 | $151,491 |
| 2018-11-09 | $1.23 | $1.39 | $1.20 | $1.21 | $155.90 | $149,073 |
| 2018-11-10 | $1.21 | $1.22 | $1.20 | $1.21 | $0 | $149,716 |
| 2018-11-11 | $1.21 | $1.21 | $1.21 | $1.21 | $0 | $150,081 |
| 2018-11-12 | $1.21 | $1.39 | $1.21 | $1.39 | $173.92 | $172,798 |
| 2018-11-13 | $1.38 | $1.39 | $1.25 | $1.26 | $8.66 | $156,140 |
| 2018-11-14 | $1.25 | $1.26 | $1.13 | $1.14 | $0 | $141,374 |
| 2018-11-15 | $1.14 | $1.14 | $0.8764 | $0.9186 | $53.86 | $114,320 |
| 2018-11-16 | $0.9183 | $0.9196 | $0.8960 | $0.8960 | $0 | $111,554 |
| 2018-11-17 | $0.8960 | $0.8960 | $0.8960 | $0.8960 | $0 | $111,628 |
| 2018-11-18 | $0.8960 | $1.24 | $0.8960 | $1.24 | $92.01 | $154,022 |
| 2018-11-19 | $1.24 | $1.24 | $1.09 | $1.09 | $0 | $135,891 |
| 2018-11-20 | $1.09 | $1.09 | $0.6890 | $0.8045 | $92.61 | $100,356 |
| 2018-11-21 | $0.8050 | $1.00 | $0.7853 | $1.00 | $49.10 | $124,953 |
| 2018-11-22 | $0.9976 | $1.01 | $0.7498 | $0.9162 | $90.89 | $114,440 |
| 2018-11-23 | $0.9116 | $0.9211 | $0.7166 | $0.7457 | $63.91 | $93,256.62 |
| 2018-11-24 | $0.7452 | $1.20 | $0.7047 | $0.7261 | $363.76 | $90,884.70 |
| 2018-11-25 | $0.7262 | $1.12 | $0.6925 | $1.08 | $247.72 | $135,465 |
| 2018-11-26 | $1.08 | $1.10 | $0.8018 | $0.8357 | $13.72 | $104,747 |
| 2018-11-27 | $0.8352 | $1.04 | $0.8062 | $0.9143 | $236.17 | $114,663 |
| 2018-11-28 | $0.9152 | $1.14 | $0.9152 | $1.10 | $13.62 | $138,543 |
| 2018-11-29 | $1.11 | $1.17 | $1.05 | $1.10 | $85.11 | $138,571 |
| 2018-11-30 | $1.11 | $1.16 | $1.05 | $1.07 | $27.32 | $134,658 |