Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1684 | $0.1712 | $0.1672 | $0.1689 | $1.02 | $11,638.24 |
| 2016-07-02 | $0.1690 | $0.1740 | $0.1486 | $0.1728 | $0.9181 | $11,906.19 |
| 2016-07-03 | $0.1729 | $0.1732 | $0.1063 | $0.1063 | $0.002960 | $7,333.05 |
| 2016-07-04 | $0.1068 | $0.2296 | $0.1068 | $0.2296 | $3.66 | $15,844.19 |
| 2016-07-05 | $0.2301 | $0.2301 | $0.1668 | $0.2273 | $2.04 | $15,687.54 |
| 2016-07-06 | $0.2270 | $0.2275 | $0.1680 | $0.1700 | $0.9785 | $11,736.39 |
| 2016-07-07 | $0.1700 | $0.2184 | $0.07830 | $0.07857 | $17.93 | $5,428.23 |
| 2016-07-08 | $0.07867 | $0.07941 | $0.07096 | $0.07341 | $0.07420 | $5,075.82 |
| 2016-07-09 | $0.07339 | $0.2485 | $0.07278 | $0.2441 | $3.81 | $16,891.88 |
| 2016-07-10 | $0.2441 | $0.2446 | $0.2411 | $0.2429 | $3.79 | $16,808.56 |
| 2016-07-11 | $0.06569 | $0.1591 | $0.01294 | $0.1589 | $108.39 | $11,000.58 |
| 2016-07-12 | $0.1589 | $0.1599 | $0.01330 | $0.01330 | $1.04 | $920.99 |
| 2016-07-13 | $0.01330 | $0.03991 | $0.01327 | $0.03508 | $2.30 | $2,429.04 |
| 2016-07-14 | $0.03507 | $0.03647 | $0.02755 | $0.03618 | $0.8129 | $2,505.72 |
| 2016-07-15 | $0.03620 | $0.7636 | $0.03620 | $0.3460 | $104.57 | $23,998.15 |
| 2016-07-16 | $0.3456 | $0.8566 | $0.2827 | $0.4446 | $3.30 | $30,858.58 |
| 2016-07-17 | $0.4438 | $0.5724 | $0.2277 | $0.2285 | $8.01 | $15,871.08 |
| 2016-07-18 | $0.2288 | $0.2714 | $0.2262 | $0.2694 | $0.1347 | $18,735.00 |
| 2016-07-19 | $0.2692 | $0.2934 | $0.1843 | $0.1854 | $1.06 | $12,900.24 |
| 2016-07-20 | $0.1854 | $0.3322 | $0.1714 | $0.3226 | $3.56 | $22,440.33 |
| 2016-07-21 | $0.3225 | $0.3318 | $0.3026 | $0.3028 | $0.1023 | $21,066.00 |
| 2016-07-22 | $0.3027 | $0.3353 | $0.3023 | $0.3243 | $9.15 | $22,580.48 |
| 2016-07-23 | $0.3243 | $0.3746 | $0.3155 | $0.3408 | $7.72 | $23,767.26 |
| 2016-07-24 | $0.3408 | $0.5867 | $0.3395 | $0.4523 | $3.98 | $31,559.71 |
| 2016-07-25 | $0.4523 | $0.4899 | $0.3574 | $0.4894 | $0.5098 | $34,180.37 |
| 2016-07-26 | $0.4897 | $0.4901 | $0.3230 | $0.3992 | $0.3281 | $27,898.92 |
| 2016-07-27 | $0.3990 | $0.4004 | $0.2727 | $0.2736 | $3.13 | $19,128.38 |
| 2016-07-28 | $0.2738 | $0.3288 | $0.2023 | $0.3275 | $4.51 | $22,907.10 |
| 2016-07-29 | $0.3275 | $0.3278 | $0.1787 | $0.1788 | $0.0008044 | $12,503.65 |
| 2016-07-30 | $0.1835 | $0.1840 | $0.1827 | $0.1828 | $0.0005118 | $12,788.04 |
| 2016-07-31 | $0.1836 | $0.1838 | $0.1787 | $0.1831 | $0.0001831 | $12,814.17 |