Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-08 | $0.5134 | $0.5156 | $0.5079 | $0.5089 | $2,012,674 | $0 |
| 2019-10-09 | $0.5084 | $0.5319 | $0.5028 | $0.5126 | $4,508,622 | $0 |
| 2019-10-10 | $0.5113 | $0.5405 | $0.5029 | $0.5384 | $1,226,932 | $0 |
| 2019-10-11 | $0.5347 | $0.5818 | $0.5273 | $0.5597 | $1,235,501 | $0 |
| 2019-10-12 | $0.5600 | $0.5716 | $0.5501 | $0.5659 | $1,143,556 | $0 |
| 2019-10-13 | $0.5669 | $0.5851 | $0.5582 | $0.5757 | $1,108,644 | $0 |
| 2019-10-14 | $0.5757 | $0.6398 | $0.5417 | $0.5524 | $1,137,147 | $0 |
| 2019-10-15 | $0.5518 | $0.5591 | $0.5059 | $0.5164 | $1,177,487 | $0 |
| 2019-10-16 | $0.5164 | $0.5215 | $0.3937 | $0.4352 | $933,242 | $0 |
| 2019-10-17 | $0.4382 | $0.5034 | $0.4219 | $0.4734 | $696,660 | $0 |
| 2019-10-18 | $0.4750 | $0.5697 | $0.4657 | $0.5272 | $520,653 | $0 |
| 2019-10-19 | $0.5290 | $0.5811 | $0.5112 | $0.5459 | $496,643 | $0 |
| 2019-10-20 | $0.5469 | $0.5604 | $0.5296 | $0.5441 | $494,068 | $0 |
| 2019-10-21 | $0.5457 | $0.5967 | $0.5332 | $0.5818 | $449,673 | $0 |
| 2019-10-22 | $0.5832 | $0.7088 | $0.5682 | $0.5797 | $482,438 | $0 |
| 2019-10-23 | $0.5797 | $0.6683 | $0.5179 | $0.6145 | $561,843 | $0 |
| 2019-10-24 | $0.6121 | $0.7107 | $0.6018 | $0.6803 | $488,912 | $0 |
| 2019-10-25 | $0.6803 | $0.6892 | $0.3096 | $0.3671 | $448,231 | $0 |
| 2019-10-26 | $0.3673 | $0.3889 | $0.3566 | $0.3843 | $346,159 | $0 |
| 2019-10-27 | $0.3843 | $0.3870 | $0.3543 | $0.3661 | $338,414 | $0 |
| 2019-10-28 | $0.3657 | $0.4999 | $0.3501 | $0.4896 | $542,420 | $0 |
| 2019-10-29 | $0.4896 | $0.5676 | $0.4101 | $0.4408 | $329,239 | $0 |
| 2019-10-30 | $0.4402 | $0.4820 | $0.2990 | $0.3406 | $275,743 | $0 |
| 2019-10-31 | $0.3387 | $0.3466 | $0.3092 | $0.3418 | $296,917 | $0 |