Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2544 | $0.3314 | $0.2196 | $0.2457 | $5,513.15 | $17,910.16 |
| 2017-04-02 | $0.2458 | $0.3928 | $0.2409 | $0.2540 | $5,053.36 | $18,518.07 |
| 2017-04-03 | $0.2592 | $0.4565 | $0.2552 | $0.2581 | $5,444.13 | $18,812.48 |
| 2017-04-04 | $0.2594 | $0.2655 | $0.2554 | $0.2600 | $4,480.14 | $18,951.63 |
| 2017-04-05 | $0.2602 | $0.4234 | $0.2526 | $0.2619 | $4,276.19 | $19,089.83 |
| 2017-04-06 | $0.2645 | $0.3989 | $0.2613 | $0.2879 | $5,719.43 | $20,987.12 |
| 2017-04-07 | $0.2870 | $0.3132 | $0.2861 | $0.3107 | $4,635.78 | $22,648.76 |
| 2017-04-08 | $0.3186 | $0.3770 | $0.2810 | $0.2849 | $5,178.85 | $20,765.75 |
| 2017-04-09 | $0.2850 | $0.3824 | $0.2826 | $0.2878 | $6,285.59 | $20,981.44 |
| 2017-04-10 | $0.2887 | $0.3698 | $0.2870 | $0.2922 | $8,358.88 | $21,301.14 |
| 2017-04-11 | $0.2928 | $0.6033 | $0.2928 | $0.2996 | $8,033.53 | $21,834.85 |
| 2017-04-12 | $0.2997 | $0.7204 | $0.2990 | $0.3662 | $9,079.08 | $26,691.02 |
| 2017-04-13 | $0.3653 | $0.8178 | $0.3653 | $0.6666 | $6,885.64 | $48,589.80 |
| 2017-04-14 | $0.6674 | $1.17 | $0.6600 | $0.8337 | $17,521.00 | $60,769.60 |
| 2017-04-15 | $0.8335 | $1.95 | $0.7525 | $1.06 | $10,400.60 | $77,379.37 |
| 2017-04-16 | $1.06 | $1.39 | $0.9489 | $1.06 | $10,719.00 | $77,602.42 |
| 2017-04-17 | $1.06 | $1.11 | $0.8023 | $0.9569 | $9,194.22 | $69,752.96 |
| 2017-04-18 | $0.9561 | $1.12 | $0.9560 | $0.9694 | $4,708.67 | $70,661.33 |
| 2017-04-19 | $0.9698 | $1.42 | $0.7892 | $1.06 | $14,775.40 | $77,307.21 |
| 2017-04-20 | $1.06 | $1.24 | $1.02 | $1.03 | $4,906.41 | $75,307.79 |
| 2017-04-21 | $1.03 | $1.48 | $1.02 | $1.48 | $42,622.90 | $108,243 |
| 2017-04-22 | $1.44 | $1.71 | $1.03 | $1.11 | $6,844.78 | $81,272.50 |
| 2017-04-23 | $1.11 | $1.69 | $1.01 | $1.69 | $8,460.86 | $122,946 |
| 2017-04-24 | $1.02 | $1.72 | $1.02 | $1.31 | $7,400.03 | $95,548.29 |
| 2017-04-25 | $1.31 | $1.33 | $1.18 | $1.33 | $7,000.84 | $96,853.78 |
| 2017-04-26 | $1.33 | $3.33 | $1.10 | $2.18 | $10,417.80 | $158,766 |
| 2017-04-27 | $2.18 | $2.19 | $1.25 | $1.57 | $9,089.13 | $114,096 |
| 2017-04-28 | $1.57 | $1.69 | $1.52 | $1.59 | $10,766.10 | $115,920 |
| 2017-04-29 | $1.69 | $1.77 | $1.27 | $1.28 | $7,847.79 | $92,994.90 |
| 2017-04-30 | $1.28 | $1.77 | $1.14 | $1.35 | $7,886.65 | $98,297.03 |