Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3027 | $0.3030 | $0.2830 | $0.2891 | $78,078.60 | $9,280,663 |
| 2018-08-02 | $0.2893 | $0.3004 | $0.2831 | $0.2851 | $147,556 | $9,154,167 |
| 2018-08-03 | $0.2837 | $0.2892 | $0.2740 | $0.2818 | $92,902.10 | $9,046,645 |
| 2018-08-04 | $0.2819 | $0.2871 | $0.2499 | $0.2518 | $125,774 | $8,085,212 |
| 2018-08-05 | $0.2532 | $0.2656 | $0.2457 | $0.2632 | $150,241 | $8,450,959 |
| 2018-08-06 | $0.2635 | $0.2696 | $0.2505 | $0.2538 | $71,638.70 | $8,148,685 |
| 2018-08-07 | $0.2537 | $0.2903 | $0.2457 | $0.2491 | $345,171 | $7,997,820 |
| 2018-08-08 | $0.2463 | $0.2480 | $0.2085 | $0.2126 | $195,747 | $6,825,517 |
| 2018-08-09 | $0.2137 | $0.2329 | $0.2118 | $0.2261 | $120,841 | $7,259,007 |
| 2018-08-10 | $0.2258 | $0.2291 | $0.1925 | $0.1927 | $106,585 | $6,185,396 |
| 2018-08-11 | $0.1911 | $0.1913 | $0.1692 | $0.1795 | $186,213 | $5,762,694 |
| 2018-08-12 | $0.1784 | $0.1834 | $0.1758 | $0.1774 | $53,917.20 | $5,696,749 |
| 2018-08-13 | $0.1776 | $0.1797 | $0.1469 | $0.1495 | $121,194 | $4,801,196 |
| 2018-08-14 | $0.1501 | $0.1501 | $0.1208 | $0.1314 | $149,093 | $4,219,861 |
| 2018-08-15 | $0.1297 | $0.1493 | $0.1297 | $0.1377 | $159,555 | $4,419,590 |
| 2018-08-16 | $0.1374 | $0.1498 | $0.1299 | $0.1416 | $84,147.20 | $4,544,641 |
| 2018-08-17 | $0.1416 | $0.1856 | $0.1412 | $0.1786 | $232,442 | $5,733,510 |
| 2018-08-18 | $0.1792 | $0.1820 | $0.1416 | $0.1497 | $168,454 | $4,807,200 |
| 2018-08-19 | $0.1486 | $0.1638 | $0.1432 | $0.1559 | $115,765 | $5,005,773 |
| 2018-08-20 | $0.1558 | $0.1616 | $0.1349 | $0.1378 | $146,127 | $4,424,213 |
| 2018-08-21 | $0.1375 | $0.1472 | $0.1358 | $0.1427 | $90,081.90 | $4,581,562 |
| 2018-08-22 | $0.1421 | $0.1551 | $0.1253 | $0.1293 | $110,352 | $4,150,962 |
| 2018-08-23 | $0.1294 | $0.1567 | $0.1291 | $0.1494 | $123,221 | $4,796,991 |
| 2018-08-24 | $0.1501 | $0.1598 | $0.1417 | $0.1519 | $267,980 | $4,875,938 |
| 2018-08-25 | $0.1516 | $0.1567 | $0.1467 | $0.1520 | $82,036.40 | $4,878,507 |
| 2018-08-26 | $0.1523 | $0.1540 | $0.1435 | $0.1485 | $120,941 | $4,766,458 |
| 2018-08-27 | $0.1504 | $0.1688 | $0.1475 | $0.1688 | $208,028 | $5,419,100 |
| 2018-08-28 | $0.1693 | $0.2000 | $0.1675 | $0.1821 | $707,812 | $5,846,875 |
| 2018-08-29 | $0.1808 | $0.1864 | $0.1718 | $0.1725 | $224,927 | $5,539,272 |
| 2018-08-30 | $0.1721 | $0.1754 | $0.1539 | $0.1668 | $192,844 | $5,355,981 |
| 2018-08-31 | $0.1672 | $0.1759 | $0.1626 | $0.1748 | $127,133 | $5,611,991 |