Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1746 | $0.1843 | $0.1733 | $0.1826 | $199,478 | $5,861,997 |
| 2018-09-02 | $0.1814 | $0.1878 | $0.1706 | $0.1733 | $139,151 | $5,565,341 |
| 2018-09-03 | $0.1732 | $0.2192 | $0.1684 | $0.2049 | $1,172,600 | $6,579,268 |
| 2018-09-04 | $0.2056 | $0.2236 | $0.2015 | $0.2023 | $987,381 | $6,493,770 |
| 2018-09-05 | $0.2027 | $0.2042 | $0.1581 | $0.1581 | $399,845 | $5,077,272 |
| 2018-09-06 | $0.1568 | $0.1689 | $0.1425 | $0.1635 | $279,615 | $5,248,523 |
| 2018-09-07 | $0.1639 | $0.1697 | $0.1563 | $0.1649 | $147,415 | $5,294,884 |
| 2018-09-08 | $0.1668 | $0.1735 | $0.1548 | $0.1634 | $166,538 | $5,246,501 |
| 2018-09-09 | $0.1644 | $0.2262 | $0.1554 | $0.2076 | $2,326,180 | $6,665,375 |
| 2018-09-10 | $0.2060 | $0.2557 | $0.2049 | $0.2158 | $3,639,830 | $6,928,737 |
| 2018-09-11 | $0.2160 | $0.2186 | $0.1898 | $0.1934 | $1,038,120 | $6,210,792 |
| 2018-09-12 | $0.1950 | $0.1950 | $0.1617 | $0.1819 | $507,679 | $5,840,133 |
| 2018-09-13 | $0.1822 | $0.2305 | $0.1822 | $0.2093 | $926,145 | $6,721,238 |
| 2018-09-14 | $0.2079 | $0.2258 | $0.1946 | $0.2004 | $621,811 | $6,434,343 |
| 2018-09-15 | $0.1989 | $0.2217 | $0.1966 | $0.2043 | $388,130 | $6,559,972 |
| 2018-09-16 | $0.2054 | $0.2320 | $0.1981 | $0.2268 | $687,824 | $7,280,646 |
| 2018-09-17 | $0.2260 | $0.2384 | $0.2052 | $0.2100 | $683,558 | $6,742,524 |
| 2018-09-18 | $0.2101 | $0.2422 | $0.2074 | $0.2324 | $849,270 | $7,459,924 |
| 2018-09-19 | $0.2322 | $0.2468 | $0.2117 | $0.2262 | $501,162 | $7,262,667 |
| 2018-09-20 | $0.2263 | $0.2342 | $0.2178 | $0.2285 | $464,579 | $7,335,001 |
| 2018-09-21 | $0.2268 | $0.2352 | $0.2120 | $0.2232 | $455,428 | $7,166,479 |
| 2018-09-22 | $0.2241 | $0.2287 | $0.2125 | $0.2188 | $232,858 | $7,023,769 |
| 2018-09-23 | $0.2189 | $0.2274 | $0.2153 | $0.2215 | $211,271 | $7,110,486 |
| 2018-09-24 | $0.2217 | $0.2229 | $0.2055 | $0.2070 | $180,629 | $6,646,850 |
| 2018-09-25 | $0.2075 | $0.2083 | $0.1907 | $0.2064 | $265,160 | $6,626,206 |
| 2018-09-26 | $0.2072 | $0.2318 | $0.2036 | $0.2263 | $470,770 | $7,266,166 |
| 2018-09-27 | $0.2254 | $0.3483 | $0.2249 | $0.3025 | $13,116,400 | $9,710,492 |
| 2018-09-28 | $0.3045 | $0.3194 | $0.2543 | $0.2628 | $3,530,920 | $8,438,598 |
| 2018-09-29 | $0.2633 | $0.2671 | $0.2441 | $0.2580 | $806,561 | $8,283,111 |
| 2018-09-30 | $0.2567 | $0.2652 | $0.2379 | $0.2438 | $715,037 | $7,827,404 |