Trident Group TRDT
Xếp hạng #?
-
Trident Group (TRDT)
Không theo dõi
Lịch sử giá Trident Group (TRDT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1843 | $0.2269 | $0.1264 | $0.2057 | $1,881.03 | $198,137 |
| 2018-05-02 | $0.2052 | $0.2131 | $0.1213 | $0.1357 | $2,911.94 | $130,714 |
| 2018-05-03 | $0.1357 | $0.1908 | $0.1354 | $0.1755 | $3,031.09 | $169,035 |
| 2018-05-04 | $0.1755 | $0.1755 | $0.1686 | $0.1695 | $550.44 | $163,264 |
| 2018-05-05 | $0.1695 | $0.1785 | $0.1692 | $0.1764 | $1,687.80 | $169,886 |
| 2018-05-06 | $0.1765 | $0.1782 | $0.1425 | $0.1426 | $296.37 | $137,321 |
| 2018-05-07 | $0.1427 | $0.1727 | $0.1370 | $0.1517 | $564.78 | $146,101 |
| 2018-05-08 | $0.1522 | $0.1669 | $0.1345 | $0.1625 | $1,575.21 | $156,447 |
| 2018-05-09 | $0.1622 | $0.1652 | $0.1293 | $0.1645 | $2,202.90 | $158,453 |
| 2018-05-10 | $0.1645 | $0.1653 | $0.1045 | $0.1046 | $2,697.56 | $100,690 |
| 2018-05-11 | $0.1047 | $0.4289 | $0.1031 | $0.3117 | $176.11 | $300,220 |
| 2018-05-12 | $0.3112 | $0.3155 | $0.09992 | $0.1419 | $1,160.58 | $136,619 |
| 2018-05-13 | $0.1418 | $0.1455 | $0.1191 | $0.1199 | $129.10 | $115,423 |
| 2018-05-14 | $0.1198 | $0.1289 | $0.1008 | $0.1123 | $123.67 | $108,190 |
| 2018-05-15 | $0.1122 | $0.1678 | $0.1069 | $0.1146 | $1,177.51 | $110,357 |
| 2018-05-16 | $0.1146 | $0.1204 | $0.1022 | $0.1057 | $878.77 | $107,074 |
| 2018-05-17 | $0.1058 | $0.1263 | $0.1032 | $0.1206 | $189.81 | $128,153 |
| 2018-05-18 | $0.1207 | $0.1232 | $0.09860 | $0.1178 | $887.00 | $125,175 |
| 2018-05-19 | $0.1177 | $0.3498 | $0.1171 | $0.3148 | $230.41 | $334,621 |
| 2018-05-20 | $0.3150 | $0.3156 | $0.1049 | $0.1077 | $356.92 | $114,486 |
| 2018-05-21 | $0.1078 | $0.1697 | $0.09681 | $0.1052 | $2,063.72 | $111,796 |
| 2018-05-22 | $0.1051 | $0.1626 | $0.07074 | $0.07114 | $318.72 | $75,628.10 |
| 2018-05-23 | $0.07107 | $0.07729 | $0.06995 | $0.07444 | $34.68 | $79,133.53 |
| 2018-05-24 | $0.07422 | $0.08567 | $0.07195 | $0.07882 | $84.81 | $83,787.98 |
| 2018-05-25 | $0.07897 | $0.07936 | $0.07320 | $0.07415 | $139.42 | $78,820.57 |
| 2018-05-26 | $0.07405 | $0.1347 | $0.06494 | $0.06527 | $1,571.86 | $69,385.49 |
| 2018-05-27 | $0.06530 | $0.1003 | $0.06440 | $0.07484 | $100.23 | $79,560.33 |
| 2018-05-28 | $0.07486 | $0.07687 | $0.07326 | $0.07430 | $40.37 | $78,983.96 |
| 2018-05-29 | $0.07427 | $0.07858 | $0.06962 | $0.07069 | $37.69 | $75,148.99 |
| 2018-05-30 | $0.07074 | $0.08760 | $0.06803 | $0.06956 | $53.70 | $73,945.97 |
| 2018-05-31 | $0.06955 | $0.06955 | $0.06543 | $0.06639 | $101.87 | $70,571.72 |