Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02791 | $0.03005 | $0.02460 | $0.02674 | $1,666.50 | $858,581 |
| 2017-04-02 | $0.02675 | $0.03010 | $0.02226 | $0.02509 | $2,838.11 | $805,382 |
| 2017-04-03 | $0.02510 | $0.02563 | $0.01996 | $0.02368 | $692.72 | $760,161 |
| 2017-04-04 | $0.02371 | $0.02827 | $0.02179 | $0.02325 | $1,404.75 | $746,593 |
| 2017-04-05 | $0.02327 | $0.02601 | $0.02238 | $0.02252 | $1,870.63 | $722,957 |
| 2017-04-06 | $0.02257 | $0.02845 | $0.02257 | $0.02670 | $804.02 | $857,377 |
| 2017-04-07 | $0.02662 | $0.02906 | $0.02581 | $0.02688 | $461.88 | $863,011 |
| 2017-04-08 | $0.02678 | $0.02914 | $0.02619 | $0.02903 | $925.11 | $932,160 |
| 2017-04-09 | $0.02905 | $0.02912 | $0.02499 | $0.02770 | $914.93 | $889,360 |
| 2017-04-10 | $0.02769 | $0.02937 | $0.02479 | $0.02683 | $363.22 | $861,364 |
| 2017-04-11 | $0.02684 | $0.02975 | $0.02498 | $0.02920 | $1,294.04 | $937,400 |
| 2017-04-12 | $0.02919 | $0.03421 | $0.02515 | $0.02883 | $5,674.69 | $925,697 |
| 2017-04-13 | $0.02885 | $0.03111 | $0.02577 | $0.03011 | $496.13 | $966,667 |
| 2017-04-14 | $0.03014 | $0.03038 | $0.02622 | $0.03001 | $803.91 | $963,354 |
| 2017-04-15 | $0.03000 | $0.03312 | $0.02667 | $0.03022 | $4,913.53 | $970,096 |
| 2017-04-16 | $0.03022 | $0.03489 | $0.02639 | $0.03488 | $7,742.37 | $1,120,000 |
| 2017-04-17 | $0.03488 | $0.03936 | $0.02667 | $0.03160 | $9,650.57 | $1,014,627 |
| 2017-04-18 | $0.03160 | $0.03361 | $0.02723 | $0.03202 | $1,490.91 | $1,028,162 |
| 2017-04-19 | $0.03204 | $0.03276 | $0.02605 | $0.03078 | $1,508.43 | $988,136 |
| 2017-04-20 | $0.03080 | $0.03788 | $0.02674 | $0.03433 | $12,117.70 | $1,102,127 |
| 2017-04-21 | $0.03434 | $0.03646 | $0.03023 | $0.03259 | $841.32 | $1,046,389 |
| 2017-04-22 | $0.03244 | $0.03353 | $0.02813 | $0.02956 | $970.28 | $949,073 |
| 2017-04-23 | $0.02957 | $0.03244 | $0.02656 | $0.02845 | $2,628.64 | $913,529 |
| 2017-04-24 | $0.02851 | $0.03172 | $0.02510 | $0.02799 | $8,010.59 | $898,664 |
| 2017-04-25 | $0.02800 | $0.03236 | $0.02785 | $0.03047 | $1,059.93 | $978,354 |
| 2017-04-26 | $0.03049 | $0.03264 | $0.02857 | $0.03098 | $1,693.31 | $994,519 |
| 2017-04-27 | $0.03100 | $0.03204 | $0.02868 | $0.03120 | $898.08 | $1,001,816 |
| 2017-04-28 | $0.03120 | $0.03122 | $0.02498 | $0.02811 | $5,156.38 | $902,385 |
| 2017-04-29 | $0.02814 | $0.03091 | $0.02633 | $0.02926 | $12,061.80 | $939,551 |
| 2017-04-30 | $0.02660 | $0.03011 | $0.02421 | $0.02973 | $5,995.00 | $954,644 |