Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.3425 | $0.3905 | $0.3305 | $0.3581 | $447,727 | $0 |
| 2019-11-02 | $0.3581 | $0.3689 | $0.3352 | $0.3445 | $220,052 | $0 |
| 2019-11-03 | $0.3444 | $0.3528 | $0.3301 | $0.3372 | $237,062 | $0 |
| 2019-11-04 | $0.3372 | $0.3790 | $0.3358 | $0.3420 | $221,254 | $0 |
| 2019-11-05 | $0.3420 | $0.3842 | $0.3360 | $0.3408 | $237,355 | $0 |
| 2019-11-06 | $0.3364 | $0.3517 | $0.3104 | $0.3176 | $237,133 | $0 |
| 2019-11-07 | $0.3179 | $0.3466 | $0.3103 | $0.3243 | $199,051 | $0 |
| 2019-11-08 | $0.3269 | $0.3390 | $0.3214 | $0.3313 | $237,116 | $0 |
| 2019-11-09 | $0.3294 | $0.3328 | $0.3114 | $0.3216 | $250,679 | $0 |
| 2019-11-10 | $0.3224 | $0.3309 | $0.3134 | $0.3221 | $221,330 | $0 |
| 2019-11-11 | $0.3221 | $0.3525 | $0.3207 | $0.3338 | $231,558 | $0 |
| 2019-11-12 | $0.3331 | $0.3442 | $0.3224 | $0.3270 | $271,388 | $0 |
| 2019-11-13 | $0.3280 | $0.3378 | $0.3162 | $0.3359 | $243,676 | $0 |
| 2019-11-14 | $0.3365 | $0.3386 | $0.3217 | $0.3274 | $292,863 | $0 |
| 2019-11-15 | $0.3274 | $0.3332 | $0.3105 | $0.3177 | $294,781 | $0 |
| 2019-11-16 | $0.3183 | $0.3216 | $0.3068 | $0.3136 | $230,392 | $0 |
| 2019-11-17 | $0.3136 | $0.3176 | $0.3032 | $0.3039 | $282,207 | $0 |
| 2019-11-18 | $0.3033 | $0.3061 | $0.2814 | $0.2886 | $350,637 | $0 |
| 2019-11-19 | $0.2887 | $0.2906 | $0.2737 | $0.2849 | $255,299 | $0 |
| 2019-11-20 | $0.2849 | $0.2932 | $0.2811 | $0.2822 | $219,626 | $0 |
| 2019-11-21 | $0.2828 | $0.2876 | $0.2667 | $0.2781 | $220,085 | $0 |
| 2019-11-22 | $0.2782 | $0.2810 | $0.1872 | $0.2042 | $233,640 | $0 |
| 2019-11-23 | $0.2046 | $0.2081 | $0.1990 | $0.2080 | $208,940 | $0 |
| 2019-11-24 | $0.2085 | $0.2392 | $0.2013 | $0.2332 | $219,732 | $0 |
| 2019-11-25 | $0.2327 | $0.2572 | $0.2279 | $0.2497 | $215,649 | $0 |
| 2019-11-26 | $0.2496 | $0.2828 | $0.2496 | $0.2776 | $232,556 | $0 |
| 2019-11-27 | $0.2775 | $0.3069 | $0.2739 | $0.3059 | $321,554 | $0 |
| 2019-11-28 | $0.3056 | $0.3473 | $0.3055 | $0.3261 | $397,714 | $0 |
| 2019-11-29 | $0.3265 | $0.3513 | $0.3164 | $0.3411 | $365,544 | $0 |
| 2019-11-30 | $0.3411 | $0.3533 | $0.3167 | $0.3365 | $357,254 | $0 |