Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.06386 | $0.06954 | $0.05360 | $0.06549 | $9,221.86 | $2,102,563 |
| 2017-08-02 | $0.06548 | $0.07004 | $0.05572 | $0.05957 | $12,274.50 | $1,912,546 |
| 2017-08-03 | $0.05968 | $0.07873 | $0.05742 | $0.07198 | $12,426.50 | $2,310,906 |
| 2017-08-04 | $0.07196 | $0.07685 | $0.06905 | $0.06971 | $7,850.02 | $2,238,123 |
| 2017-08-05 | $0.06968 | $0.08259 | $0.06767 | $0.07615 | $8,597.58 | $2,444,867 |
| 2017-08-06 | $0.07617 | $0.08241 | $0.07061 | $0.07820 | $7,469.25 | $2,510,625 |
| 2017-08-07 | $0.07802 | $0.08654 | $0.07050 | $0.08623 | $15,939.10 | $2,768,533 |
| 2017-08-08 | $0.08564 | $0.09974 | $0.07809 | $0.08310 | $66,980.70 | $2,667,891 |
| 2017-08-09 | $0.08304 | $0.08618 | $0.07728 | $0.07962 | $12,520.10 | $2,556,324 |
| 2017-08-10 | $0.07963 | $0.1177 | $0.07915 | $0.08643 | $156,969 | $2,774,976 |
| 2017-08-11 | $0.08749 | $0.1397 | $0.08543 | $0.1044 | $162,800 | $3,350,925 |
| 2017-08-12 | $0.1043 | $0.1122 | $0.09666 | $0.1008 | $59,121.00 | $3,237,785 |
| 2017-08-13 | $0.1008 | $0.1096 | $0.09504 | $0.09743 | $19,948.10 | $3,127,900 |
| 2017-08-14 | $0.09749 | $0.1095 | $0.09676 | $0.1050 | $16,702.50 | $3,370,895 |
| 2017-08-15 | $0.1053 | $0.1173 | $0.09384 | $0.1107 | $52,137.20 | $3,554,057 |
| 2017-08-16 | $0.1108 | $0.1735 | $0.1064 | $0.1310 | $154,543 | $4,205,704 |
| 2017-08-17 | $0.1342 | $0.4246 | $0.1319 | $0.4246 | $1,392,160 | $13,631,104 |
| 2017-08-18 | $0.3813 | $0.4367 | $0.1969 | $0.2121 | $4,812,960 | $6,808,248 |
| 2017-08-19 | $0.2357 | $0.2546 | $0.1822 | $0.1830 | $523,738 | $5,876,640 |
| 2017-08-20 | $0.1830 | $0.2538 | $0.1627 | $0.1851 | $441,567 | $5,942,328 |
| 2017-08-21 | $0.1844 | $0.1926 | $0.1323 | $0.1526 | $257,580 | $4,899,378 |
| 2017-08-22 | $0.1531 | $0.2224 | $0.1290 | $0.1768 | $524,442 | $5,674,856 |
| 2017-08-23 | $0.1816 | $0.3030 | $0.1631 | $0.2486 | $1,015,480 | $7,979,941 |
| 2017-08-24 | $0.2371 | $0.2766 | $0.2129 | $0.2281 | $628,848 | $7,324,506 |
| 2017-08-25 | $0.2278 | $0.2604 | $0.2007 | $0.2185 | $306,103 | $7,016,099 |
| 2017-08-26 | $0.2075 | $0.2565 | $0.1719 | $0.2303 | $1,015,300 | $7,393,597 |
| 2017-08-27 | $0.2364 | $0.2819 | $0.2259 | $0.2503 | $644,762 | $8,036,158 |
| 2017-08-28 | $0.2434 | $0.2453 | $0.1980 | $0.2198 | $250,015 | $7,057,259 |
| 2017-08-29 | $0.2204 | $0.2638 | $0.2068 | $0.2415 | $481,138 | $7,753,822 |
| 2017-08-30 | $0.2430 | $0.3031 | $0.2310 | $0.2665 | $902,685 | $8,557,168 |
| 2017-08-31 | $0.2661 | $0.4976 | $0.2542 | $0.4833 | $2,237,540 | $15,518,142 |