Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.4484 | $0.4803 | $0.4468 | $0.4767 | $90.24 | $31,761.99 |
| 2016-05-02 | $0.4769 | $0.4775 | $0.4056 | $0.4313 | $225.51 | $28,747.58 |
| 2016-05-03 | $0.4314 | $0.4497 | $0.4294 | $0.4299 | $4.30 | $28,666.77 |
| 2016-05-04 | $0.4299 | $0.5261 | $0.4293 | $0.4470 | $43.56 | $29,820.95 |
| 2016-05-05 | $0.4470 | $0.4486 | $0.4034 | $0.4034 | $0.02361 | $26,927.81 |
| 2016-05-06 | $0.4034 | $0.4631 | $0.3792 | $0.3839 | $41.95 | $25,637.35 |
| 2016-05-07 | $0.3838 | $0.4554 | $0.3819 | $0.4543 | $63.01 | $30,353.90 |
| 2016-05-08 | $0.4544 | $0.4549 | $0.3792 | $0.4203 | $21.73 | $28,095.87 |
| 2016-05-09 | $0.4202 | $0.4202 | $0.4184 | $0.4185 | $1.97 | $27,980.52 |
| 2016-05-11 | $0.4275 | $0.4286 | $0.2849 | $0.2856 | $39.18 | $19,116.25 |
| 2016-05-12 | $0.2857 | $0.4223 | $0.2854 | $0.4167 | $19.36 | $27,894.73 |
| 2016-05-13 | $0.4167 | $0.4176 | $0.2963 | $0.3589 | $66.53 | $24,048.72 |
| 2016-05-14 | $0.3589 | $0.3977 | $0.2886 | $0.2891 | $112.27 | $19,382.61 |
| 2016-05-15 | $0.2891 | $0.3948 | $0.2891 | $0.3502 | $35.26 | $23,486.41 |
| 2016-05-16 | $0.3501 | $0.3827 | $0.2863 | $0.3107 | $48.47 | $20,849.06 |
| 2016-05-17 | $0.3106 | $0.4713 | $0.2930 | $0.2960 | $73.08 | $19,873.66 |
| 2016-05-18 | $0.2960 | $0.3995 | $0.2869 | $0.3983 | $42.52 | $26,755.66 |
| 2016-05-19 | $0.3983 | $1.35 | $0.3980 | $0.4198 | $928.27 | $28,210.20 |
| 2016-05-20 | $0.4189 | $0.4958 | $0.4142 | $0.4166 | $62.04 | $28,015.51 |
| 2016-05-21 | $0.4168 | $0.4257 | $0.4035 | $0.4251 | $123.95 | $28,603.54 |
| 2016-05-22 | $0.4251 | $0.4945 | $0.4251 | $0.4387 | $2.18 | $29,528.40 |
| 2016-05-23 | $0.4386 | $0.4386 | $0.3481 | $0.4354 | $0.02345 | $29,308.54 |
| 2016-05-24 | $0.4353 | $0.4376 | $0.3763 | $0.3875 | $5.09 | $26,093.15 |
| 2016-05-25 | $0.3875 | $0.3976 | $0.3841 | $0.3958 | $0.2361 | $26,686.58 |
| 2016-05-26 | $0.3959 | $0.3982 | $0.3834 | $0.3850 | $7.27 | $25,986.42 |
| 2016-05-27 | $0.3849 | $0.4085 | $0.3646 | $0.3762 | $5.01 | $25,407.68 |
| 2016-05-28 | $0.3778 | $0.3975 | $0.3197 | $0.3434 | $97.99 | $23,198.93 |
| 2016-05-29 | $0.3430 | $0.3708 | $0.3314 | $0.3387 | $10.45 | $22,889.37 |
| 2016-05-30 | $0.3392 | $0.3514 | $0.3371 | $0.3380 | $48.59 | $22,840.20 |
| 2016-05-31 | $0.3375 | $0.3413 | $0.2129 | $0.2668 | $55.46 | $18,031.42 |