Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $7.08 | $7.41 | $6.56 | $7.06 | $9,907,770 | $226,512,555 |
| 2018-01-02 | $7.03 | $7.14 | $5.60 | $6.70 | $15,469,200 | $215,204,007 |
| 2018-01-03 | $6.68 | $7.25 | $6.13 | $6.48 | $13,187,500 | $208,057,627 |
| 2018-01-04 | $6.55 | $9.48 | $6.37 | $8.94 | $24,862,300 | $287,122,748 |
| 2018-01-05 | $8.89 | $9.33 | $4.44 | $6.03 | $12,979,700 | $193,657,633 |
| 2018-01-06 | $6.30 | $7.40 | $5.32 | $5.66 | $44,231,400 | $181,811,317 |
| 2018-01-07 | $5.59 | $8.41 | $5.33 | $6.73 | $25,979,100 | $216,000,546 |
| 2018-01-08 | $6.79 | $6.85 | $4.79 | $5.41 | $56,075,400 | $173,602,563 |
| 2018-01-09 | $5.44 | $6.16 | $4.97 | $5.80 | $23,428,900 | $186,340,451 |
| 2018-01-10 | $5.85 | $5.94 | $4.03 | $4.72 | $15,881,400 | $151,581,668 |
| 2018-01-11 | $4.67 | $4.75 | $3.63 | $3.65 | $8,328,440 | $117,079,410 |
| 2018-01-12 | $3.69 | $4.78 | $3.47 | $4.25 | $9,904,060 | $136,448,062 |
| 2018-01-13 | $4.24 | $4.40 | $3.78 | $4.13 | $8,786,540 | $132,588,009 |
| 2018-01-14 | $4.10 | $4.13 | $3.25 | $3.37 | $3,739,160 | $108,152,133 |
| 2018-01-15 | $3.32 | $5.54 | $3.24 | $5.13 | $53,819,600 | $164,747,845 |
| 2018-01-16 | $4.93 | $5.42 | $2.44 | $3.10 | $31,467,300 | $99,683,323 |
| 2018-01-17 | $3.11 | $3.42 | $2.35 | $3.14 | $8,763,850 | $100,933,194 |
| 2018-01-18 | $3.09 | $3.56 | $3.08 | $3.29 | $4,836,360 | $105,721,740 |
| 2018-01-19 | $3.27 | $3.82 | $3.10 | $3.46 | $6,644,470 | $111,197,668 |
| 2018-01-20 | $3.48 | $3.83 | $3.41 | $3.70 | $5,295,240 | $118,808,937 |
| 2018-01-21 | $3.71 | $3.72 | $2.85 | $2.97 | $4,648,090 | $95,480,703 |
| 2018-01-22 | $3.04 | $3.13 | $2.47 | $2.67 | $3,417,640 | $85,590,901 |
| 2018-01-23 | $2.66 | $2.85 | $2.40 | $2.75 | $2,571,380 | $88,297,080 |
| 2018-01-24 | $2.75 | $2.93 | $2.60 | $2.65 | $3,900,250 | $84,950,074 |
| 2018-01-25 | $2.69 | $2.78 | $2.56 | $2.69 | $2,315,120 | $86,484,399 |
| 2018-01-26 | $2.69 | $2.81 | $2.16 | $2.46 | $5,289,120 | $78,857,719 |
| 2018-01-27 | $2.45 | $2.59 | $2.34 | $2.53 | $1,801,300 | $81,348,791 |
| 2018-01-28 | $2.55 | $2.61 | $2.42 | $2.51 | $2,304,860 | $80,586,605 |
| 2018-01-29 | $2.49 | $2.51 | $2.23 | $2.25 | $1,762,780 | $72,080,874 |
| 2018-01-30 | $2.24 | $2.37 | $1.80 | $1.91 | $2,919,180 | $61,227,584 |
| 2018-01-31 | $1.91 | $1.98 | $1.67 | $1.86 | $2,598,550 | $59,577,999 |