Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.1959 | $0.1970 | $0.1768 | $0.1822 | $50,309.28 | $0 |
| 2020-02-02 | $0.1823 | $0.1847 | $0.1691 | $0.1750 | $418,446 | $0 |
| 2020-02-03 | $0.1750 | $0.1786 | $0.1358 | $0.1723 | $75,956.47 | $0 |
| 2020-02-04 | $0.1723 | $0.1765 | $0.1673 | $0.1756 | $93,839.21 | $0 |
| 2020-02-05 | $0.1758 | $0.1765 | $0.1672 | $0.1677 | $69,523.84 | $0 |
| 2020-02-06 | $0.1677 | $0.1734 | $0.1645 | $0.1708 | $42,848.90 | $0 |
| 2020-02-07 | $0.1705 | $0.1706 | $0.1339 | $0.1442 | $45,307.70 | $0 |
| 2020-02-08 | $0.1443 | $0.1468 | $0.1259 | $0.1277 | $38,522.40 | $0 |
| 2020-02-09 | $0.1277 | $0.1292 | $0.1247 | $0.1256 | $1,191,291 | $0 |
| 2020-02-10 | $0.1256 | $0.1279 | $0.1244 | $0.1261 | $723,957 | $0 |
| 2020-02-11 | $0.1261 | $0.1269 | $0.1200 | $0.1257 | $38,477.46 | $0 |
| 2020-02-12 | $0.1257 | $0.1264 | $0.1236 | $0.1255 | $113,563 | $0 |
| 2020-02-13 | $0.1255 | $0.1273 | $0.1150 | $0.1160 | $65,376.76 | $0 |
| 2020-02-14 | $0.1160 | $0.1179 | $0.1117 | $0.1138 | $37,902.02 | $0 |
| 2020-02-15 | $0.1138 | $0.1151 | $0.1099 | $0.1146 | $38,520.84 | $0 |
| 2020-02-16 | $0.1140 | $0.1155 | $0.1109 | $0.1134 | $38,107.92 | $0 |
| 2020-02-17 | $0.1135 | $0.1154 | $0.1096 | $0.1115 | $37,806.61 | $0 |
| 2020-02-18 | $0.1114 | $0.1124 | $0.09463 | $0.1033 | $37,277.40 | $0 |
| 2020-02-19 | $0.1032 | $0.1057 | $0.09832 | $0.09955 | $36,619.76 | $0 |
| 2020-02-20 | $0.09993 | $0.1019 | $0.09775 | $0.09967 | $39,680.10 | $0 |
| 2020-02-21 | $0.09984 | $0.1017 | $0.09813 | $0.1013 | $38,782.48 | $0 |
| 2020-02-22 | $0.1013 | $0.1030 | $0.09816 | $0.1028 | $39,000.81 | $0 |
| 2020-02-23 | $0.1028 | $0.1031 | $0.1001 | $0.1019 | $37,890.36 | $0 |
| 2020-02-24 | $0.1019 | $0.1034 | $0.09986 | $0.1009 | $37,620.40 | $0 |
| 2020-02-25 | $0.1009 | $0.1039 | $0.09794 | $0.09935 | $38,900.74 | $0 |
| 2020-02-26 | $0.09940 | $0.1007 | $0.09800 | $0.09950 | $38,076.33 | $0 |
| 2020-02-27 | $0.09962 | $0.1005 | $0.09749 | $0.09836 | $37,551.18 | $0 |
| 2020-02-28 | $0.09844 | $0.1003 | $0.09748 | $0.09936 | $39,267.36 | $0 |
| 2020-02-29 | $0.09914 | $0.1004 | $0.09789 | $0.1003 | $38,606.14 | $0 |