Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1099 | $0.1224 | $0.1001 | $0.1007 | $65,560.10 | $3,232,166 |
| 2017-07-02 | $0.1007 | $0.1946 | $0.09808 | $0.1089 | $222,460 | $3,496,877 |
| 2017-07-03 | $0.1117 | $0.1445 | $0.1096 | $0.1245 | $102,930 | $3,996,247 |
| 2017-07-04 | $0.1242 | $0.1271 | $0.1102 | $0.1193 | $62,152.80 | $3,831,417 |
| 2017-07-05 | $0.1193 | $0.1202 | $0.1055 | $0.1136 | $35,131.70 | $3,648,191 |
| 2017-07-06 | $0.1168 | $0.1169 | $0.1073 | $0.1139 | $34,144.90 | $3,658,079 |
| 2017-07-07 | $0.1140 | $0.1147 | $0.09554 | $0.1052 | $24,783.70 | $3,378,504 |
| 2017-07-08 | $0.1053 | $0.1058 | $0.07991 | $0.09042 | $56,006.60 | $2,903,039 |
| 2017-07-09 | $0.09364 | $0.1070 | $0.08792 | $0.1014 | $67,126.70 | $3,254,351 |
| 2017-07-10 | $0.1016 | $0.1060 | $0.07223 | $0.07278 | $68,561.90 | $2,336,510 |
| 2017-07-11 | $0.07262 | $0.07842 | $0.06442 | $0.06840 | $16,173.30 | $2,195,913 |
| 2017-07-12 | $0.06806 | $0.1450 | $0.05618 | $0.07614 | $383,544 | $2,444,417 |
| 2017-07-13 | $0.07619 | $0.08369 | $0.06529 | $0.07108 | $48,783.10 | $2,282,021 |
| 2017-07-14 | $0.06936 | $0.06968 | $0.05934 | $0.06334 | $23,168.20 | $2,033,523 |
| 2017-07-15 | $0.06323 | $0.06400 | $0.05303 | $0.05655 | $8,074.36 | $1,815,523 |
| 2017-07-16 | $0.05638 | $0.05799 | $0.04749 | $0.05394 | $16,626.80 | $1,731,779 |
| 2017-07-17 | $0.05388 | $0.06763 | $0.05295 | $0.06308 | $26,385.00 | $2,025,157 |
| 2017-07-18 | $0.06324 | $0.07003 | $0.05803 | $0.06306 | $17,275.90 | $2,024,672 |
| 2017-07-19 | $0.06316 | $0.07833 | $0.06110 | $0.07218 | $27,298.30 | $2,317,411 |
| 2017-07-20 | $0.07196 | $0.09443 | $0.06855 | $0.07969 | $44,095.40 | $2,558,620 |
| 2017-07-21 | $0.08028 | $0.08684 | $0.07371 | $0.07502 | $10,554.90 | $2,408,523 |
| 2017-07-22 | $0.07500 | $0.08661 | $0.07500 | $0.08438 | $14,519.00 | $2,708,938 |
| 2017-07-23 | $0.08438 | $0.08550 | $0.07413 | $0.08272 | $27,372.00 | $2,655,842 |
| 2017-07-24 | $0.08263 | $0.08324 | $0.07448 | $0.08068 | $11,627.00 | $2,590,388 |
| 2017-07-25 | $0.08067 | $0.08256 | $0.06847 | $0.07153 | $19,784.00 | $2,296,414 |
| 2017-07-26 | $0.07156 | $0.07430 | $0.06820 | $0.07049 | $5,465.47 | $2,263,271 |
| 2017-07-27 | $0.07069 | $0.07500 | $0.06744 | $0.07288 | $26,694.20 | $2,339,775 |
| 2017-07-28 | $0.07310 | $0.07626 | $0.06690 | $0.06958 | $11,999.10 | $2,233,772 |
| 2017-07-29 | $0.06931 | $0.07179 | $0.06421 | $0.06912 | $5,596.02 | $2,219,174 |
| 2017-07-30 | $0.06911 | $0.06957 | $0.06223 | $0.06576 | $297.35 | $2,111,302 |
| 2017-07-31 | $0.06583 | $0.06907 | $0.06139 | $0.06383 | $7,471.39 | $2,049,207 |