Trident Group TRDT
Xếp hạng #?
-
Trident Group (TRDT)
Không theo dõi
Lịch sử giá Trident Group (TRDT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4161 | $1.08 | $0.3913 | $1.05 | $57,518.00 | $721,881 |
| 2018-01-02 | $1.05 | $1.24 | $0.6092 | $0.9237 | $17,001.80 | $632,860 |
| 2018-01-03 | $0.9202 | $1.11 | $0.5954 | $0.6012 | $5,372.54 | $411,901 |
| 2018-01-04 | $0.6045 | $1.62 | $0.4448 | $1.35 | $14,184.50 | $924,986 |
| 2018-01-05 | $1.35 | $2.04 | $0.7141 | $2.02 | $96,964.10 | $1,383,430 |
| 2018-01-06 | $2.02 | $2.27 | $1.43 | $2.27 | $149,560 | $1,552,950 |
| 2018-01-07 | $2.26 | $2.58 | $1.47 | $2.15 | $18,357.30 | $1,581,950 |
| 2018-01-08 | $2.25 | $2.31 | $1.91 | $2.20 | $25,048.00 | $1,615,964 |
| 2018-01-09 | $2.18 | $2.20 | $1.63 | $1.90 | $16,124.00 | $1,393,861 |
| 2018-01-10 | $1.90 | $1.98 | $1.58 | $1.64 | $7,517.93 | $1,202,876 |
| 2018-01-11 | $1.63 | $1.99 | $1.56 | $1.80 | $21,413.60 | $1,326,281 |
| 2018-01-12 | $1.82 | $2.14 | $1.57 | $2.13 | $6,121.49 | $1,567,931 |
| 2018-01-13 | $2.13 | $2.18 | $1.50 | $1.51 | $6,195.47 | $1,108,405 |
| 2018-01-14 | $1.51 | $1.69 | $1.19 | $1.21 | $6,391.60 | $892,514 |
| 2018-01-15 | $1.21 | $1.63 | $1.07 | $1.09 | $8,007.51 | $813,221 |
| 2018-01-16 | $1.09 | $1.09 | $0.6562 | $0.9021 | $1,364.20 | $672,198 |
| 2018-01-17 | $0.8976 | $0.9106 | $0.5587 | $0.5717 | $2,748.39 | $425,952 |
| 2018-01-18 | $0.5742 | $0.9312 | $0.3543 | $0.3986 | $2,575.33 | $296,977 |
| 2018-01-19 | $0.3944 | $1.30 | $0.3944 | $0.7240 | $1,686.77 | $539,478 |
| 2018-01-20 | $0.7304 | $1.46 | $0.7304 | $1.03 | $1,091.56 | $804,088 |
| 2018-01-21 | $1.04 | $1.35 | $0.7061 | $1.09 | $947.49 | $851,409 |
| 2018-01-22 | $1.10 | $1.18 | $0.4325 | $1.06 | $759.62 | $833,510 |
| 2018-01-23 | $1.06 | $1.06 | $0.4363 | $0.8513 | $1,308.25 | $666,911 |
| 2018-01-24 | $0.4658 | $0.9375 | $0.3966 | $0.9375 | $2,313.34 | $734,390 |
| 2018-01-25 | $0.9529 | $0.9756 | $0.7761 | $0.7945 | $195.80 | $622,388 |
| 2018-01-26 | $0.7924 | $0.9035 | $0.4745 | $0.8346 | $682.58 | $653,841 |
| 2018-01-27 | $0.8341 | $0.8627 | $0.5467 | $0.8451 | $577.69 | $687,394 |
| 2018-01-28 | $0.8494 | $0.8715 | $0.5826 | $0.5934 | $1,886.18 | $500,428 |
| 2018-01-29 | $0.5929 | $0.7312 | $0.5470 | $0.5710 | $441.10 | $481,509 |
| 2018-01-30 | $0.5712 | $0.6492 | $0.4446 | $0.5881 | $848.21 | $495,900 |
| 2018-01-31 | $0.5890 | $0.6070 | $0.4466 | $0.4587 | $563.63 | $386,842 |