Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7004 | $0.7329 | $0.5544 | $0.5544 | $1,075,750 | $17,797,984 |
| 2017-11-02 | $0.5588 | $0.6080 | $0.4667 | $0.5230 | $1,121,630 | $16,791,410 |
| 2017-11-03 | $0.5197 | $0.5933 | $0.4847 | $0.5608 | $669,863 | $18,005,964 |
| 2017-11-04 | $0.5594 | $0.6750 | $0.5148 | $0.6042 | $2,030,950 | $19,398,094 |
| 2017-11-05 | $0.6039 | $0.6654 | $0.5806 | $0.6175 | $1,244,010 | $19,823,685 |
| 2017-11-06 | $0.6173 | $0.6173 | $0.5715 | $0.5903 | $956,471 | $18,951,987 |
| 2017-11-07 | $0.5846 | $0.6224 | $0.5646 | $0.5711 | $556,896 | $18,334,950 |
| 2017-11-08 | $0.5771 | $0.6815 | $0.5473 | $0.6586 | $1,845,910 | $21,145,761 |
| 2017-11-09 | $0.6585 | $0.7838 | $0.6265 | $0.6973 | $2,794,760 | $22,386,288 |
| 2017-11-10 | $0.7075 | $0.7160 | $0.5596 | $0.5799 | $2,365,130 | $18,616,804 |
| 2017-11-11 | $0.5786 | $0.6075 | $0.5171 | $0.5412 | $1,553,900 | $17,374,351 |
| 2017-11-12 | $0.5363 | $0.5403 | $0.4315 | $0.4590 | $1,441,100 | $14,736,974 |
| 2017-11-13 | $0.4637 | $0.5511 | $0.4637 | $0.5253 | $2,014,460 | $16,864,257 |
| 2017-11-14 | $0.5173 | $0.5605 | $0.5147 | $0.5518 | $2,297,710 | $17,714,477 |
| 2017-11-15 | $0.5574 | $0.5781 | $0.5218 | $0.5557 | $1,923,190 | $17,841,037 |
| 2017-11-16 | $0.5636 | $0.5794 | $0.5350 | $0.5519 | $1,517,140 | $17,719,518 |
| 2017-11-17 | $0.5573 | $0.5579 | $0.5208 | $0.5298 | $937,469 | $17,009,599 |
| 2017-11-18 | $0.5272 | $0.6107 | $0.5143 | $0.5812 | $2,862,000 | $18,659,826 |
| 2017-11-19 | $0.5801 | $0.5849 | $0.5393 | $0.5519 | $2,394,550 | $17,718,201 |
| 2017-11-20 | $0.5510 | $0.6077 | $0.5510 | $0.5793 | $1,825,780 | $18,597,669 |
| 2017-11-21 | $0.5795 | $0.6943 | $0.5460 | $0.6840 | $4,899,860 | $21,959,509 |
| 2017-11-22 | $0.6847 | $0.8158 | $0.6764 | $0.7249 | $9,542,460 | $23,272,370 |
| 2017-11-23 | $0.7182 | $0.7648 | $0.6578 | $0.6978 | $2,677,630 | $22,402,148 |
| 2017-11-24 | $0.7005 | $0.7658 | $0.6544 | $0.7485 | $2,845,910 | $24,029,580 |
| 2017-11-25 | $0.7469 | $1.03 | $0.7408 | $0.9628 | $10,398,900 | $30,910,062 |
| 2017-11-26 | $0.9796 | $1.39 | $0.9575 | $1.39 | $17,783,700 | $44,525,941 |
| 2017-11-27 | $1.38 | $1.58 | $1.18 | $1.24 | $20,023,900 | $39,673,825 |
| 2017-11-28 | $1.26 | $1.28 | $0.9354 | $1.10 | $15,768,200 | $35,198,629 |
| 2017-11-29 | $1.11 | $1.16 | $0.8075 | $0.8711 | $6,408,040 | $27,967,265 |
| 2017-11-30 | $0.8748 | $1.20 | $0.8711 | $1.01 | $8,097,240 | $32,381,685 |