Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.35 | $1.82 | $1.22 | $1.42 | $14,244.80 | $103,717 |
| 2017-05-02 | $1.42 | $1.94 | $1.29 | $1.94 | $4,398.88 | $141,611 |
| 2017-05-03 | $1.94 | $2.92 | $1.94 | $2.14 | $3,518.65 | $156,335 |
| 2017-05-04 | $2.14 | $2.50 | $1.55 | $1.86 | $3,038.72 | $135,722 |
| 2017-05-05 | $2.11 | $2.13 | $1.45 | $1.45 | $1,668.06 | $105,842 |
| 2017-05-06 | $1.45 | $1.57 | $1.35 | $1.36 | $2,685.09 | $99,128.72 |
| 2017-05-07 | $1.36 | $1.49 | $1.26 | $1.28 | $2,485.89 | $93,208.47 |
| 2017-05-08 | $1.28 | $1.55 | $0.4616 | $1.43 | $3,425.59 | $103,978 |
| 2017-05-09 | $1.43 | $1.45 | $0.9573 | $0.9573 | $2,312.57 | $69,780.65 |
| 2017-05-10 | $0.9584 | $1.41 | $0.9381 | $0.9994 | $1,862.48 | $72,847.42 |
| 2017-05-11 | $1.00 | $1.11 | $0.9688 | $1.09 | $2,715.36 | $79,198.01 |
| 2017-05-12 | $1.09 | $1.27 | $0.9318 | $1.02 | $3,991.16 | $74,573.05 |
| 2017-05-13 | $1.02 | $1.09 | $0.9404 | $1.03 | $3,066.88 | $74,866.07 |
| 2017-05-14 | $1.03 | $1.06 | $0.9800 | $1.02 | $1,446.45 | $74,514.73 |
| 2017-05-15 | $1.02 | $1.05 | $0.9059 | $0.9437 | $1,837.73 | $68,784.08 |
| 2017-05-16 | $0.9415 | $0.9432 | $0.9022 | $0.9323 | $1,120.04 | $67,957.57 |
| 2017-05-17 | $0.9305 | $1.13 | $0.8721 | $0.8766 | $2,312.97 | $63,894.89 |
| 2017-05-18 | $0.8775 | $1.16 | $0.8748 | $1.16 | $1,494.55 | $84,806.28 |
| 2017-05-19 | $0.9485 | $1.22 | $0.9485 | $1.00 | $1,117.17 | $73,247.15 |
| 2017-05-20 | $1.00 | $1.03 | $0.9857 | $1.03 | $1,106.80 | $75,111.72 |
| 2017-05-21 | $1.03 | $1.05 | $1.01 | $1.02 | $971.75 | $74,637.92 |
| 2017-05-22 | $1.03 | $1.37 | $0.5754 | $1.07 | $485.49 | $78,015.71 |
| 2017-05-23 | $1.18 | $1.33 | $1.06 | $1.13 | $175.24 | $82,557.58 |
| 2017-05-24 | $1.13 | $1.38 | $1.05 | $1.35 | $89.26 | $98,723.44 |
| 2017-05-25 | $1.35 | $1.60 | $0.9847 | $1.01 | $62.22 | $73,712.93 |
| 2017-05-26 | $1.00 | $1.60 | $1.00 | $1.21 | $1.53 | $87,968.31 |
| 2017-05-27 | $1.21 | $1.22 | $0.8716 | $0.8920 | $11.28 | $65,017.27 |
| 2017-05-28 | $0.8973 | $1.45 | $0.8973 | $1.23 | $3.50 | $89,475.70 |
| 2017-05-29 | $1.23 | $1.27 | $0.9564 | $1.24 | $9.45 | $90,368.62 |
| 2017-05-30 | $1.24 | $1.26 | $0.8206 | $1.07 | $48.39 | $77,801.41 |
| 2017-05-31 | $1.07 | $1.12 | $0.8802 | $1.12 | $54.43 | $81,417.55 |