Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1001 | $0.1004 | $0.09772 | $0.09861 | $39,060.12 | $0 |
| 2020-03-02 | $0.09866 | $0.1003 | $0.09762 | $0.09773 | $37,595.44 | $0 |
| 2020-03-03 | $0.09809 | $0.1007 | $0.09755 | $0.09966 | $37,965.55 | $0 |
| 2020-03-04 | $0.09961 | $0.1004 | $0.09765 | $0.09955 | $44,723.76 | $0 |
| 2020-03-05 | $0.09957 | $0.1004 | $0.09701 | $0.09781 | $38,962.00 | $0 |
| 2020-03-06 | $0.09781 | $0.1005 | $0.09643 | $0.09749 | $38,231.23 | $0 |
| 2020-03-07 | $0.09724 | $0.1003 | $0.09686 | $0.09930 | $38,446.19 | $0 |
| 2020-03-08 | $0.09930 | $0.1006 | $0.09468 | $0.09957 | $38,192.73 | $0 |
| 2020-03-09 | $0.09987 | $0.1006 | $0.09635 | $0.09868 | $50,753.79 | $0 |
| 2020-03-10 | $0.09866 | $0.1039 | $0.09792 | $0.1032 | $116,960 | $0 |
| 2020-03-11 | $0.1032 | $0.1051 | $0.1019 | $0.1024 | $84,346.89 | $0 |
| 2020-03-12 | $0.1024 | $0.1119 | $0.09950 | $0.1093 | $114,815 | $0 |
| 2020-03-13 | $0.1094 | $0.1116 | $0.09169 | $0.09915 | $81,897.41 | $0 |
| 2020-03-14 | $0.09907 | $0.1241 | $0.09773 | $0.1205 | $234,341 | $0 |
| 2020-03-15 | $0.1205 | $0.1220 | $0.1161 | $0.1209 | $66,850.80 | $0 |
| 2020-03-16 | $0.1206 | $0.1242 | $0.1169 | $0.1196 | $38,377.54 | $0 |
| 2020-03-17 | $0.1193 | $0.1224 | $0.1138 | $0.1181 | $102,145 | $0 |
| 2020-03-18 | $0.1180 | $0.1221 | $0.1158 | $0.1173 | $37,282.64 | $0 |
| 2020-03-19 | $0.1173 | $0.1216 | $0.1150 | $0.1179 | $37,844.93 | $0 |
| 2020-03-20 | $0.1179 | $0.1189 | $0.1127 | $0.1146 | $36,428.27 | $0 |
| 2020-03-21 | $0.1146 | $0.1165 | $0.1108 | $0.1139 | $37,366.08 | $0 |
| 2020-03-22 | $0.1138 | $0.1151 | $0.1109 | $0.1131 | $37,597.26 | $0 |
| 2020-03-23 | $0.1131 | $0.1147 | $0.1060 | $0.1102 | $86,975.11 | $0 |
| 2020-03-24 | $0.1104 | $0.1174 | $0.1092 | $0.1141 | $49,319.82 | $0 |
| 2020-03-25 | $0.1142 | $0.1183 | $0.1135 | $0.1142 | $65,802.25 | $0 |
| 2020-03-26 | $0.1142 | $0.1161 | $0.1136 | $0.1147 | $38,109.00 | $0 |
| 2020-03-27 | $0.1148 | $0.1166 | $0.1126 | $0.1147 | $36,344.74 | $0 |
| 2020-03-28 | $0.1145 | $0.1156 | $0.1119 | $0.1120 | $37,334.70 | $0 |
| 2020-03-29 | $0.1121 | $0.1147 | $0.1109 | $0.1136 | $34,753.36 | $0 |
| 2020-03-30 | $0.1137 | $0.1140 | $0.1114 | $0.1136 | $33,775.03 | $0 |
| 2020-03-31 | $0.1136 | $0.1142 | $0.1116 | $0.1128 | $37,845.30 | $0 |