Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1570 | $0.1805 | $0.1567 | $0.1798 | $0.0008991 | $11,744.34 |
| 2016-04-02 | $0.1801 | $0.4959 | $0.1474 | $0.2338 | $5,907.33 | $15,290.82 |
| 2016-04-03 | $0.2338 | $0.3941 | $0.2338 | $0.3438 | $236.37 | $22,501.91 |
| 2016-04-04 | $0.3439 | $0.3624 | $0.3423 | $0.3444 | $41.45 | $22,546.99 |
| 2016-04-05 | $0.3443 | $0.3976 | $0.3437 | $0.3464 | $34.63 | $22,690.87 |
| 2016-04-06 | $0.3464 | $0.4960 | $0.3454 | $0.3458 | $33.92 | $22,663.09 |
| 2016-04-07 | $0.3460 | $0.4868 | $0.3297 | $0.4837 | $54.28 | $31,706.70 |
| 2016-04-08 | $0.4838 | $0.4923 | $0.3432 | $0.3437 | $15.70 | $22,538.47 |
| 2016-04-09 | $0.3438 | $0.4612 | $0.3406 | $0.4611 | $19.82 | $30,253.65 |
| 2016-04-10 | $0.4612 | $0.4646 | $0.4611 | $0.4643 | $0.2112 | $30,468.39 |
| 2016-04-11 | $0.4639 | $0.4646 | $0.3448 | $0.3452 | $27.34 | $22,668.29 |
| 2016-04-12 | $0.3453 | $0.4642 | $0.3453 | $0.4634 | $14.77 | $30,440.58 |
| 2016-04-13 | $0.4633 | $0.4649 | $0.3456 | $0.3462 | $2.07 | $22,752.02 |
| 2016-04-14 | $0.3462 | $0.4235 | $0.3462 | $0.4208 | $25.97 | $27,664.41 |
| 2016-04-15 | $0.4210 | $0.4729 | $0.2548 | $0.4727 | $16.50 | $31,089.89 |
| 2016-04-16 | $0.4727 | $0.5089 | $0.4333 | $0.4333 | $59.81 | $28,520.43 |
| 2016-04-17 | $0.4335 | $0.4961 | $0.3497 | $0.4956 | $61.23 | $32,632.25 |
| 2016-04-18 | $0.4958 | $0.4980 | $0.2991 | $0.3000 | $0.009000 | $19,763.00 |
| 2016-04-19 | $0.3001 | $0.3711 | $0.2997 | $0.3707 | $19.05 | $24,429.54 |
| 2016-04-20 | $0.3706 | $0.3751 | $0.3090 | $0.3090 | $0.4524 | $20,373.73 |
| 2016-04-21 | $0.3090 | $0.4604 | $0.3087 | $0.3736 | $24.56 | $24,746.84 |
| 2016-04-22 | $0.3726 | $0.5231 | $0.3683 | $0.4523 | $2,775.21 | $29,979.83 |
| 2016-04-23 | $0.4524 | $0.4539 | $0.3887 | $0.3895 | $14.70 | $25,834.87 |
| 2016-04-24 | $0.3896 | $0.4008 | $0.3802 | $0.4007 | $29.47 | $26,604.37 |
| 2016-04-25 | $0.4006 | $0.5466 | $0.3988 | $0.4204 | $112.94 | $27,931.63 |
| 2016-04-26 | $0.4196 | $0.5364 | $0.3979 | $0.4271 | $76.07 | $28,393.90 |
| 2016-04-27 | $0.4271 | $0.5495 | $0.4260 | $0.4830 | $382.62 | $32,123.97 |
| 2016-04-28 | $0.4836 | $0.4943 | $0.4466 | $0.4492 | $19.11 | $29,889.44 |
| 2016-04-29 | $0.4492 | $0.4994 | $0.4411 | $0.4484 | $38.76 | $29,850.73 |
| 2016-04-30 | $0.4483 | $0.4543 | $0.4457 | $0.4483 | $1.06 | $29,856.59 |