Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.3375 | $0.3441 | $0.3255 | $0.3342 | $352,727 | $0 |
| 2019-12-02 | $0.3345 | $0.3467 | $0.3328 | $0.3452 | $341,340 | $0 |
| 2019-12-03 | $0.3452 | $0.3758 | $0.3431 | $0.3730 | $207,499 | $0 |
| 2019-12-04 | $0.3724 | $0.3839 | $0.3678 | $0.3738 | $176,021 | $0 |
| 2019-12-05 | $0.3738 | $0.4071 | $0.3699 | $0.3843 | $195,004 | $0 |
| 2019-12-06 | $0.3843 | $0.3925 | $0.3786 | $0.3842 | $178,482 | $0 |
| 2019-12-07 | $0.3852 | $0.4071 | $0.3838 | $0.3998 | $191,631 | $0 |
| 2019-12-08 | $0.3998 | $0.4171 | $0.3975 | $0.4099 | $182,238 | $0 |
| 2019-12-09 | $0.4099 | $0.4338 | $0.4003 | $0.4258 | $182,357 | $0 |
| 2019-12-10 | $0.4228 | $0.4488 | $0.4206 | $0.4430 | $186,342 | $0 |
| 2019-12-11 | $0.4422 | $0.4687 | $0.4410 | $0.4620 | $190,370 | $0 |
| 2019-12-12 | $0.4619 | $0.4693 | $0.4518 | $0.4656 | $157,995 | $0 |
| 2019-12-13 | $0.4657 | $0.4717 | $0.4501 | $0.4620 | $186,493 | $0 |
| 2019-12-14 | $0.4623 | $0.4643 | $0.4410 | $0.4460 | $142,089 | $0 |
| 2019-12-15 | $0.4460 | $0.4536 | $0.3928 | $0.4334 | $137,160 | $0 |
| 2019-12-16 | $0.4334 | $0.4677 | $0.4237 | $0.4489 | $101,118 | $0 |
| 2019-12-17 | $0.4489 | $0.4496 | $0.4187 | $0.4207 | $53,513.39 | $0 |
| 2019-12-18 | $0.4207 | $0.4295 | $0.3842 | $0.3852 | $41,685.53 | $0 |
| 2019-12-19 | $0.3852 | $0.3969 | $0.3613 | $0.3713 | $38,887.27 | $0 |
| 2019-12-20 | $0.3713 | $0.3744 | $0.3161 | $0.3188 | $44,742.71 | $0 |
| 2019-12-21 | $0.3188 | $0.3192 | $0.2776 | $0.2790 | $34,250.18 | $0 |
| 2019-12-22 | $0.2789 | $0.2822 | $0.2291 | $0.2291 | $36,511.12 | $0 |
| 2019-12-23 | $0.2290 | $0.2295 | $0.2119 | $0.2151 | $33,982.94 | $0 |
| 2019-12-24 | $0.2149 | $0.2280 | $0.2147 | $0.2239 | $44,625.26 | $0 |
| 2019-12-25 | $0.2239 | $0.2268 | $0.2125 | $0.2193 | $31,135.48 | $0 |
| 2019-12-26 | $0.2194 | $0.2196 | $0.1994 | $0.2036 | $29,657.32 | $0 |
| 2019-12-27 | $0.2036 | $0.2095 | $0.1998 | $0.2051 | $30,096.81 | $0 |
| 2019-12-28 | $0.2051 | $0.2070 | $0.2009 | $0.2021 | $29,952.98 | $0 |
| 2019-12-29 | $0.2021 | $0.2103 | $0.2009 | $0.2023 | $36,759.53 | $0 |
| 2019-12-30 | $0.2022 | $0.2082 | $0.2012 | $0.2065 | $33,981.84 | $0 |
| 2019-12-31 | $0.2065 | $0.2070 | $0.2001 | $0.2051 | $30,462.10 | $0 |