Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $1.08 | $1.21 | $0.9932 | $0.9932 | $131.83 | $124,817 |
| 2018-12-02 | $0.9926 | $1.19 | $0.9749 | $1.05 | $57.83 | $132,162 |
| 2018-12-03 | $1.06 | $1.06 | $0.9719 | $0.9838 | $4.46 | $123,753 |
| 2018-12-04 | $0.9830 | $1.02 | $0.9712 | $1.01 | $0 | $127,392 |
| 2018-12-05 | $1.01 | $1.01 | $0.6488 | $0.6488 | $206.45 | $81,702.16 |
| 2018-12-06 | $0.6485 | $0.7983 | $0.6342 | $0.6342 | $59.80 | $79,978.39 |
| 2018-12-07 | $0.6329 | $0.8545 | $0.6073 | $0.7840 | $119.11 | $98,911.54 |
| 2018-12-08 | $0.7835 | $0.8021 | $0.6768 | $0.6949 | $7.28 | $87,721.43 |
| 2018-12-09 | $0.6921 | $0.6999 | $0.6609 | $0.6784 | $31.25 | $85,696.36 |
| 2018-12-10 | $0.6774 | $0.6841 | $0.6675 | $0.6717 | $0 | $84,891.88 |
| 2018-12-11 | $0.6717 | $0.6726 | $0.6477 | $0.6550 | $2.00 | $82,822.88 |
| 2018-12-12 | $0.6542 | $1.67 | $0.6247 | $0.7694 | $39.09 | $97,331.23 |
| 2018-12-13 | $0.7700 | $0.7704 | $0.7026 | $0.7035 | $0 | $89,030.57 |
| 2018-12-14 | $0.7035 | $0.7035 | $0.5625 | $0.5696 | $85.43 | $72,122.28 |
| 2018-12-15 | $0.5700 | $0.6014 | $0.5599 | $0.5978 | $7.81 | $75,730.27 |
| 2018-12-16 | $0.5977 | $0.7209 | $0.5972 | $0.7122 | $43.06 | $90,284.80 |
| 2018-12-17 | $0.7132 | $0.7908 | $0.7119 | $0.7862 | $28.96 | $99,722.99 |
| 2018-12-18 | $0.7862 | $0.7924 | $0.7502 | $0.7717 | $0 | $97,939.96 |
| 2018-12-19 | $0.7717 | $0.8423 | $0.7717 | $0.8358 | $21.11 | $106,130 |
| 2018-12-20 | $0.8338 | $0.9368 | $0.8316 | $0.9231 | $10.68 | $117,259 |
| 2018-12-21 | $0.9202 | $0.9202 | $0.6878 | $0.8685 | $162.91 | $110,383 |
| 2018-12-22 | $0.8695 | $0.8883 | $0.7254 | $0.7630 | $13.61 | $97,018.13 |
| 2018-12-23 | $0.7646 | $0.7767 | $0.7520 | $0.7523 | $21.82 | $95,716.39 |
| 2018-12-24 | $0.7527 | $0.8043 | $0.7053 | $0.7336 | $36.69 | $93,384.37 |
| 2018-12-25 | $0.7352 | $0.7352 | $0.6757 | $0.6877 | $16.49 | $87,579.63 |
| 2018-12-26 | $0.6877 | $0.7967 | $0.6771 | $0.6950 | $60.64 | $88,564.60 |
| 2018-12-27 | $0.6945 | $0.6983 | $0.6580 | $0.6599 | $42.84 | $84,131.98 |
| 2018-12-28 | $0.6602 | $0.7174 | $0.6592 | $0.7121 | $93.75 | $90,831.14 |
| 2018-12-29 | $0.7132 | $0.7507 | $0.7092 | $0.7225 | $18.23 | $92,197.85 |
| 2018-12-30 | $0.7232 | $0.7388 | $0.6092 | $0.6295 | $321.97 | $80,361.71 |
| 2018-12-31 | $0.6303 | $0.7160 | $0.5704 | $0.7050 | $241.51 | $90,014.66 |