Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.2049 | $0.2051 | $0.1899 | $0.1909 | $30,152.53 | $0 |
| 2020-01-02 | $0.1911 | $0.2011 | $0.1865 | $0.1988 | $983,931 | $0 |
| 2020-01-03 | $0.1997 | $0.2056 | $0.1928 | $0.1999 | $2,406,299 | $0 |
| 2020-01-04 | $0.1998 | $0.2019 | $0.1960 | $0.1985 | $2,000,656 | $0 |
| 2020-01-05 | $0.1987 | $0.2027 | $0.1949 | $0.1978 | $1,836,025 | $0 |
| 2020-01-06 | $0.1977 | $0.1988 | $0.1901 | $0.1963 | $1,898,966 | $0 |
| 2020-01-07 | $0.1963 | $0.2118 | $0.1907 | $0.2098 | $535,009 | $0 |
| 2020-01-08 | $0.2098 | $0.2464 | $0.2029 | $0.2342 | $989,586 | $0 |
| 2020-01-09 | $0.2342 | $0.2638 | $0.2315 | $0.2603 | $45,611.46 | $0 |
| 2020-01-10 | $0.2597 | $0.2627 | $0.2528 | $0.2536 | $42,450.15 | $0 |
| 2020-01-11 | $0.2536 | $0.2609 | $0.2439 | $0.2455 | $41,578.25 | $0 |
| 2020-01-12 | $0.2454 | $0.2489 | $0.2281 | $0.2298 | $38,393.88 | $0 |
| 2020-01-13 | $0.2298 | $0.2317 | $0.2158 | $0.2200 | $36,140.73 | $0 |
| 2020-01-14 | $0.2206 | $0.2208 | $0.2014 | $0.2029 | $180,067 | $0 |
| 2020-01-15 | $0.2023 | $0.2091 | $0.1999 | $0.2036 | $261,419 | $0 |
| 2020-01-16 | $0.2035 | $0.2061 | $0.1829 | $0.1978 | $137,110 | $0 |
| 2020-01-17 | $0.1999 | $0.2006 | $0.1899 | $0.1905 | $42,264.75 | $0 |
| 2020-01-18 | $0.1908 | $0.1960 | $0.1878 | $0.1913 | $42,533.09 | $0 |
| 2020-01-19 | $0.1909 | $0.1943 | $0.1841 | $0.1872 | $41,778.58 | $0 |
| 2020-01-20 | $0.1872 | $0.2234 | $0.1844 | $0.1881 | $42,695.06 | $0 |
| 2020-01-21 | $0.1881 | $0.1896 | $0.1812 | $0.1874 | $43,522.05 | $0 |
| 2020-01-22 | $0.1874 | $0.1894 | $0.1848 | $0.1858 | $46,214.74 | $0 |
| 2020-01-23 | $0.1856 | $0.1875 | $0.1843 | $0.1861 | $65,601.96 | $0 |
| 2020-01-24 | $0.1861 | $0.2017 | $0.1847 | $0.1973 | $138,415 | $0 |
| 2020-01-25 | $0.1978 | $0.2014 | $0.1965 | $0.1993 | $53,785.16 | $0 |
| 2020-01-26 | $0.1993 | $0.1996 | $0.1939 | $0.1952 | $42,666.14 | $0 |
| 2020-01-27 | $0.1965 | $0.1971 | $0.1915 | $0.1931 | $42,836.95 | $0 |
| 2020-01-28 | $0.1931 | $0.1951 | $0.1905 | $0.1927 | $41,763.07 | $0 |
| 2020-01-29 | $0.1931 | $0.1949 | $0.1919 | $0.1932 | $42,255.25 | $0 |
| 2020-01-30 | $0.1931 | $0.1955 | $0.1920 | $0.1949 | $42,460.48 | $0 |
| 2020-01-31 | $0.1941 | $0.1973 | $0.1915 | $0.1961 | $74,699.20 | $0 |