Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03090 | $0.04338 | $0.02670 | $0.03197 | $28,956.20 | $1,026,515 |
| 2017-06-02 | $0.03199 | $0.03199 | $0.02797 | $0.03154 | $5,573.42 | $1,012,742 |
| 2017-06-03 | $0.03153 | $0.03811 | $0.03112 | $0.03811 | $2,939.10 | $1,223,676 |
| 2017-06-04 | $0.03801 | $0.04111 | $0.03178 | $0.03603 | $4,125.95 | $1,156,896 |
| 2017-06-05 | $0.03604 | $0.1389 | $0.03294 | $0.08702 | $180,305 | $2,793,854 |
| 2017-06-06 | $0.08254 | $0.1451 | $0.05476 | $0.1021 | $191,471 | $3,277,467 |
| 2017-06-07 | $0.1021 | $0.1228 | $0.09232 | $0.09970 | $41,431.70 | $3,200,918 |
| 2017-06-08 | $0.1002 | $0.1078 | $0.09753 | $0.1078 | $12,153.70 | $3,460,887 |
| 2017-06-09 | $0.1076 | $0.1128 | $0.1033 | $0.1121 | $15,523.50 | $3,599,230 |
| 2017-06-10 | $0.1123 | $0.1159 | $0.1052 | $0.1139 | $26,039.10 | $3,657,598 |
| 2017-06-11 | $0.1139 | $0.1154 | $0.1061 | $0.1100 | $6,704.96 | $3,532,321 |
| 2017-06-12 | $0.1099 | $0.1104 | $0.07959 | $0.08831 | $9,767.42 | $2,835,104 |
| 2017-06-13 | $0.08801 | $0.09110 | $0.06564 | $0.08232 | $9,715.55 | $2,642,804 |
| 2017-06-14 | $0.08227 | $0.08888 | $0.07657 | $0.08120 | $16,507.90 | $2,606,820 |
| 2017-06-15 | $0.08119 | $0.09221 | $0.07040 | $0.07971 | $9,414.04 | $2,559,256 |
| 2017-06-16 | $0.07965 | $0.08251 | $0.07208 | $0.08019 | $4,172.68 | $2,574,419 |
| 2017-06-17 | $0.08019 | $0.08248 | $0.05653 | $0.06650 | $9,379.74 | $2,134,922 |
| 2017-06-18 | $0.06650 | $0.06845 | $0.06048 | $0.06048 | $9,548.54 | $1,941,640 |
| 2017-06-19 | $0.06048 | $0.08256 | $0.06048 | $0.07866 | $20,624.70 | $2,525,497 |
| 2017-06-20 | $0.07866 | $0.08598 | $0.07212 | $0.08341 | $11,761.00 | $2,677,876 |
| 2017-06-21 | $0.08341 | $0.08341 | $0.06919 | $0.07651 | $5,152.15 | $2,456,524 |
| 2017-06-22 | $0.07651 | $0.4496 | $0.07129 | $0.3569 | $2,832,660 | $11,458,968 |
| 2017-06-23 | $0.3507 | $0.3609 | $0.2043 | $0.2078 | $1,066,320 | $6,670,675 |
| 2017-06-24 | $0.2077 | $0.2823 | $0.1834 | $0.1851 | $305,244 | $5,943,901 |
| 2017-06-25 | $0.1847 | $0.1866 | $0.1333 | $0.1461 | $93,375.70 | $4,690,049 |
| 2017-06-26 | $0.1497 | $0.1519 | $0.09768 | $0.1005 | $43,223.70 | $3,226,676 |
| 2017-06-27 | $0.1092 | $0.1178 | $0.09100 | $0.1117 | $20,209.00 | $3,586,034 |
| 2017-06-28 | $0.1141 | $0.1668 | $0.1093 | $0.1216 | $72,593.50 | $3,905,292 |
| 2017-06-29 | $0.1215 | $0.1313 | $0.1133 | $0.1176 | $31,282.30 | $3,775,136 |
| 2017-06-30 | $0.1177 | $0.1210 | $0.1015 | $0.1099 | $30,990.50 | $3,528,597 |