Trident Group TRDT
Xếp hạng #?
-
Trident Group (TRDT)
Không theo dõi
Lịch sử giá Trident Group (TRDT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2839 | $0.2855 | $0.1648 | $0.2296 | $366.33 | $193,587 |
| 2018-03-02 | $0.2290 | $0.2342 | $0.1740 | $0.1776 | $17.76 | $149,790 |
| 2018-03-03 | $0.1774 | $0.1954 | $0.1774 | $0.1948 | $135.01 | $164,281 |
| 2018-03-04 | $0.1945 | $0.2301 | $0.1338 | $0.2301 | $125.94 | $194,054 |
| 2018-03-05 | $0.2300 | $0.2334 | $0.2284 | $0.2307 | $78.58 | $194,580 |
| 2018-03-06 | $0.2301 | $0.2301 | $0.1380 | $0.1396 | $68.98 | $117,750 |
| 2018-03-07 | $0.1395 | $0.1416 | $0.1360 | $0.1378 | $23.44 | $116,205 |
| 2018-03-08 | $0.1286 | $0.3319 | $0.1286 | $0.2833 | $2,957.28 | $245,972 |
| 2018-03-09 | $0.2817 | $0.3158 | $0.1844 | $0.1856 | $8,645.17 | $163,496 |
| 2018-03-10 | $0.1857 | $0.2635 | $0.1856 | $0.2007 | $680.83 | $176,762 |
| 2018-03-11 | $0.2000 | $0.2500 | $0.1873 | $0.2360 | $1,114.85 | $209,052 |
| 2018-03-12 | $0.2353 | $0.2395 | $0.1764 | $0.1830 | $318.38 | $162,087 |
| 2018-03-13 | $0.1819 | $0.2156 | $0.1365 | $0.1647 | $26,829.10 | $150,845 |
| 2018-03-14 | $0.1647 | $0.1833 | $0.1438 | $0.1485 | $18,672.20 | $137,026 |
| 2018-03-15 | $0.1484 | $0.1502 | $0.1215 | $0.1480 | $564.87 | $136,586 |
| 2018-03-16 | $0.1479 | $0.2123 | $0.1335 | $0.1335 | $14,834.60 | $123,262 |
| 2018-03-17 | $0.1338 | $0.1934 | $0.1286 | $0.1289 | $62.92 | $118,988 |
| 2018-03-18 | $0.1287 | $0.1523 | $0.1119 | $0.1519 | $241.30 | $140,241 |
| 2018-03-19 | $0.1513 | $0.1558 | $0.1158 | $0.1180 | $722.39 | $108,897 |
| 2018-03-20 | $0.1184 | $0.1487 | $0.1063 | $0.1467 | $64.37 | $135,367 |
| 2018-03-21 | $0.1469 | $0.1639 | $0.1452 | $0.1465 | $168.70 | $135,213 |
| 2018-03-22 | $0.1462 | $0.1494 | $0.1399 | $0.1412 | $120.22 | $130,353 |
| 2018-03-23 | $0.1412 | $0.1414 | $0.1329 | $0.1382 | $154.65 | $127,567 |
| 2018-03-24 | $0.1397 | $0.1418 | $0.1353 | $0.1363 | $235.00 | $125,788 |
| 2018-03-25 | $0.1344 | $0.1358 | $0.1012 | $0.1016 | $3.67 | $93,788.47 |
| 2018-03-26 | $0.1015 | $0.1066 | $0.09413 | $0.1030 | $133.48 | $96,348.68 |
| 2018-03-27 | $0.1028 | $0.1660 | $0.09765 | $0.1009 | $854.36 | $94,422.44 |
| 2018-03-28 | $0.1009 | $0.1521 | $0.1003 | $0.1020 | $220.45 | $95,453.38 |
| 2018-03-29 | $0.1022 | $0.1023 | $0.08744 | $0.09006 | $182.52 | $84,256.94 |
| 2018-03-30 | $0.08984 | $0.1092 | $0.06035 | $0.06306 | $214.42 | $58,990.68 |
| 2018-03-31 | $0.06306 | $0.06686 | $0.06221 | $0.06292 | $69.09 | $58,867.29 |