Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.2942 | $0.5255 | $0.2882 | $0.5232 | $111.22 | $30,514.44 |
| 2015-09-02 | $0.5233 | $0.5233 | $0.3313 | $0.4041 | $14.21 | $23,584.97 |
| 2015-09-03 | $0.4042 | $0.4880 | $0.3604 | $0.3615 | $65.33 | $21,112.30 |
| 2015-09-04 | $0.3615 | $0.4347 | $0.2288 | $0.3679 | $81.30 | $21,494.16 |
| 2015-09-05 | $0.3678 | $0.3753 | $0.2297 | $0.3704 | $4.53 | $21,654.75 |
| 2015-09-06 | $0.3701 | $0.3805 | $0.2647 | $0.3074 | $33.84 | $17,980.72 |
| 2015-09-07 | $0.3073 | $0.3588 | $0.2956 | $0.3575 | $17.61 | $20,920.05 |
| 2015-09-08 | $0.3571 | $0.3614 | $0.3012 | $0.3389 | $61.46 | $19,840.43 |
| 2015-09-09 | $0.3388 | $0.3543 | $0.3085 | $0.3492 | $45.08 | $20,455.88 |
| 2015-09-10 | $0.3493 | $0.3532 | $0.2624 | $0.3501 | $23.16 | $20,518.74 |
| 2015-09-11 | $0.3499 | $0.3539 | $0.3347 | $0.3357 | $1.28 | $19,685.70 |
| 2015-09-12 | $0.3335 | $0.3471 | $0.3331 | $0.3374 | $3.25 | $19,792.17 |
| 2015-09-13 | $0.3384 | $0.3436 | $0.2593 | $0.2609 | $95.25 | $15,317.48 |
| 2015-09-14 | $0.2606 | $0.3675 | $0.2577 | $0.3459 | $177.19 | $20,318.12 |
| 2015-09-15 | $0.3459 | $0.3693 | $0.1907 | $0.1943 | $34.13 | $11,415.85 |
| 2015-09-16 | $0.1942 | $0.3682 | $0.1936 | $0.2264 | $75.62 | $13,311.85 |
| 2015-09-17 | $0.2264 | $0.3499 | $0.2252 | $0.2620 | $5.71 | $15,412.29 |
| 2015-09-18 | $0.2621 | $0.4150 | $0.1983 | $0.3257 | $174.49 | $19,170.27 |
| 2015-09-19 | $0.3256 | $0.3259 | $0.1648 | $0.2257 | $213.70 | $13,286.98 |
| 2015-09-20 | $0.2257 | $0.2764 | $0.1142 | $0.1653 | $28.01 | $9,743.22 |
| 2015-09-21 | $0.1654 | $0.1750 | $0.1199 | $0.1617 | $57.73 | $9,536.60 |
| 2015-09-22 | $0.1619 | $0.1679 | $0.1580 | $0.1638 | $152.74 | $9,657.44 |
| 2015-09-23 | $0.1638 | $0.1646 | $0.1328 | $0.1330 | $0.02449 | $7,848.38 |
| 2015-09-24 | $0.1330 | $0.2243 | $0.1330 | $0.1535 | $175.03 | $9,062.24 |
| 2015-09-25 | $0.1535 | $0.1774 | $0.1357 | $0.1387 | $0.3105 | $8,192.19 |
| 2015-09-26 | $0.1386 | $0.1534 | $0.1383 | $0.1532 | $6.55 | $9,054.19 |
| 2015-09-27 | $0.1532 | $0.1631 | $0.1395 | $0.1440 | $0.1706 | $8,515.75 |
| 2015-09-28 | $0.1440 | $0.2149 | $0.1438 | $0.2148 | $19.81 | $12,709.26 |
| 2015-09-29 | $0.2148 | $0.2154 | $0.1914 | $0.2057 | $3.39 | $12,178.18 |
| 2015-09-30 | $0.2058 | $0.2059 | $0.1550 | $0.1551 | $0.5793 | $9,188.54 |