Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02974 | $0.03099 | $0.02293 | $0.02624 | $6,246.88 | $842,537 |
| 2017-05-02 | $0.02623 | $0.03127 | $0.02543 | $0.02906 | $4,729.04 | $932,873 |
| 2017-05-03 | $0.02908 | $0.02931 | $0.02263 | $0.02544 | $4,554.41 | $816,631 |
| 2017-05-04 | $0.02545 | $0.02991 | $0.02293 | $0.02460 | $4,720.16 | $789,884 |
| 2017-05-05 | $0.02465 | $0.02695 | $0.02126 | $0.02563 | $3,684.10 | $822,988 |
| 2017-05-06 | $0.02566 | $0.02591 | $0.02441 | $0.02559 | $661.05 | $821,656 |
| 2017-05-07 | $0.02560 | $0.02596 | $0.02446 | $0.02516 | $203.54 | $807,908 |
| 2017-05-08 | $0.02504 | $0.02630 | $0.02036 | $0.02414 | $1,269.86 | $775,161 |
| 2017-05-09 | $0.02415 | $0.03128 | $0.02405 | $0.02847 | $1,828.95 | $914,107 |
| 2017-05-10 | $0.02849 | $0.02850 | $0.02377 | $0.02725 | $1,504.72 | $874,868 |
| 2017-05-11 | $0.02730 | $0.02875 | $0.02389 | $0.02738 | $1,022.22 | $879,054 |
| 2017-05-12 | $0.02741 | $0.02911 | $0.02195 | $0.02272 | $667.10 | $729,320 |
| 2017-05-13 | $0.02267 | $0.02781 | $0.02267 | $0.02589 | $350.67 | $831,345 |
| 2017-05-14 | $0.02598 | $0.02856 | $0.02597 | $0.02710 | $617.01 | $870,007 |
| 2017-05-15 | $0.02711 | $0.03263 | $0.02548 | $0.03244 | $1,047.16 | $1,041,351 |
| 2017-05-16 | $0.03239 | $0.03241 | $0.02317 | $0.02694 | $3,469.89 | $864,928 |
| 2017-05-17 | $0.02693 | $0.02836 | $0.02376 | $0.02584 | $1,283.75 | $829,480 |
| 2017-05-18 | $0.02582 | $0.03265 | $0.02440 | $0.03032 | $6,821.19 | $973,531 |
| 2017-05-19 | $0.03034 | $0.03334 | $0.02675 | $0.03279 | $1,730.12 | $1,052,704 |
| 2017-05-20 | $0.03275 | $0.03331 | $0.02530 | $0.03076 | $2,641.06 | $987,578 |
| 2017-05-21 | $0.03075 | $0.03301 | $0.02857 | $0.03291 | $1,180.90 | $1,056,550 |
| 2017-05-22 | $0.03302 | $0.03609 | $0.03129 | $0.03265 | $126.94 | $1,048,305 |
| 2017-05-23 | $0.03260 | $0.03770 | $0.03179 | $0.03725 | $16,645.70 | $1,195,949 |
| 2017-05-24 | $0.03730 | $0.04015 | $0.03692 | $0.03755 | $3,229.16 | $1,205,414 |
| 2017-05-25 | $0.03747 | $0.04471 | $0.03047 | $0.03383 | $2,558.05 | $1,086,046 |
| 2017-05-26 | $0.03358 | $0.04017 | $0.02816 | $0.02887 | $390.84 | $927,017 |
| 2017-05-27 | $0.02897 | $0.03230 | $0.02677 | $0.02846 | $273.95 | $913,568 |
| 2017-05-28 | $0.02863 | $0.03215 | $0.02779 | $0.02887 | $172.60 | $926,815 |
| 2017-05-29 | $0.02881 | $0.03300 | $0.02801 | $0.03249 | $516.05 | $1,043,120 |
| 2017-05-30 | $0.03253 | $0.03361 | $0.02874 | $0.03021 | $566.65 | $970,067 |
| 2017-05-31 | $0.03033 | $0.03210 | $0.02953 | $0.03087 | $925.88 | $991,106 |